Market [unlinked] / USD
Identifier on Kraken: REPV2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-03 |
16.3330 USD |
1,966.9386 |
16.0360 USD |
15.9460 USD |
16.8090 USD |
16.3520 USD |
| 2020-12-02 |
15.6000 USD |
258.9934 |
15.1100 USD |
15.1100 USD |
16.1000 USD |
15.9330 USD |
| 2020-12-01 |
15.3370 USD |
1,153.7956 |
15.3980 USD |
14.5870 USD |
15.9420 USD |
15.0490 USD |
| 2020-11-30 |
15.3390 USD |
2,105.7153 |
15.2690 USD |
14.7390 USD |
15.3990 USD |
15.3990 USD |
| 2020-11-29 |
15.1650 USD |
196.8888 |
15.2190 USD |
15.0300 USD |
15.3050 USD |
15.2430 USD |
| 2020-11-28 |
15.2980 USD |
556.3804 |
14.7500 USD |
14.7000 USD |
15.8270 USD |
15.2780 USD |
| 2020-11-27 |
14.4800 USD |
63.4282 |
14.3120 USD |
14.0760 USD |
14.7490 USD |
14.5760 USD |
| 2020-11-26 |
14.6060 USD |
1,889.5105 |
16.4870 USD |
13.8760 USD |
16.5490 USD |
14.4230 USD |
| 2020-11-25 |
17.1880 USD |
2,613.1683 |
17.3500 USD |
15.8350 USD |
17.9410 USD |
16.1410 USD |
| 2020-11-24 |
16.7340 USD |
2,289.5354 |
15.6730 USD |
15.6730 USD |
17.6280 USD |
17.3300 USD |
| 2020-11-23 |
15.4690 USD |
1,034.2682 |
15.1640 USD |
15.1240 USD |
15.8060 USD |
15.6730 USD |
| 2020-11-22 |
15.3740 USD |
2,128.8653 |
15.4980 USD |
14.6070 USD |
16.2860 USD |
15.4820 USD |
| 2020-11-21 |
14.9180 USD |
781.0223 |
14.2780 USD |
14.1430 USD |
15.3800 USD |
15.3800 USD |
| 2020-11-20 |
14.3550 USD |
503.7429 |
14.1310 USD |
14.1200 USD |
14.6910 USD |
14.1200 USD |
| 2020-11-19 |
14.2830 USD |
655.9297 |
14.7220 USD |
14.0750 USD |
14.7220 USD |
14.1630 USD |
| 2020-11-18 |
14.5900 USD |
745.0193 |
14.9920 USD |
14.0990 USD |
15.0170 USD |
14.8500 USD |
| 2020-11-17 |
14.0810 USD |
845.1081 |
13.9240 USD |
13.6900 USD |
14.7100 USD |
14.5800 USD |
| 2020-11-16 |
13.9200 USD |
2,017.1361 |
13.8840 USD |
13.7310 USD |
14.4710 USD |
13.9550 USD |
| 2020-11-15 |
13.7260 USD |
214.1773 |
13.7300 USD |
13.5400 USD |
13.8240 USD |
13.8000 USD |
| 2020-11-14 |
13.8280 USD |
1,006.6880 |
14.0080 USD |
13.3850 USD |
14.0480 USD |
13.7590 USD |
| 2020-11-13 |
14.2210 USD |
3,679.0869 |
13.8810 USD |
13.5610 USD |
15.0570 USD |
14.4650 USD |
| 2020-11-12 |
13.8200 USD |
1,483.6783 |
14.1660 USD |
13.5450 USD |
14.4380 USD |
13.8250 USD |
| 2020-11-11 |
14.2730 USD |
708.6257 |
14.0970 USD |
13.8990 USD |
14.4570 USD |
14.4570 USD |
| 2020-11-10 |
13.8770 USD |
916.5351 |
13.6110 USD |
13.4940 USD |
14.1910 USD |
13.8880 USD |
| 2020-11-09 |
13.4550 USD |
401.1353 |
13.6910 USD |
12.9880 USD |
13.6920 USD |
13.4680 USD |
| 2020-11-08 |
13.2870 USD |
184.6132 |
13.0800 USD |
13.0800 USD |
13.5500 USD |
13.3410 USD |
| 2020-11-07 |
13.4710 USD |
1,017.3924 |
13.6580 USD |
12.7840 USD |
14.2070 USD |
13.0670 USD |
| 2020-11-06 |
13.5390 USD |
985.3774 |
13.0920 USD |
13.0920 USD |
13.9460 USD |
13.6580 USD |
| 2020-11-05 |
12.8870 USD |
618.2084 |
13.0130 USD |
12.4500 USD |
13.1210 USD |
13.0130 USD |
| 2020-11-04 |
12.6310 USD |
1,018.5727 |
13.0780 USD |
12.2470 USD |
13.0780 USD |
12.8010 USD |
| 2020-11-03 |
12.6710 USD |
752.9704 |
12.2680 USD |
12.2530 USD |
13.4030 USD |
13.2800 USD |
| 2020-11-02 |
12.7010 USD |
1,309.2707 |
12.7600 USD |
12.2780 USD |
13.9320 USD |
12.3030 USD |
| 2020-11-01 |
12.8870 USD |
2,728.8533 |
12.4710 USD |
12.2390 USD |
13.4910 USD |
13.3410 USD |
| 2020-10-31 |
12.3410 USD |
237.5032 |
12.3420 USD |
12.2450 USD |
12.5440 USD |
12.5440 USD |
| 2020-10-30 |
12.3810 USD |
3,650.8759 |
12.5070 USD |
11.9040 USD |
12.8940 USD |
12.1800 USD |
| 2020-10-29 |
12.4940 USD |
6,119.5059 |
12.6730 USD |
10.0010 USD |
13.3390 USD |
12.5080 USD |
| 2020-10-28 |
12.5970 USD |
311.7893 |
13.0100 USD |
12.2490 USD |
13.0100 USD |
12.5370 USD |
| 2020-10-27 |
13.1460 USD |
432.8755 |
13.1480 USD |
12.9600 USD |
13.4690 USD |
13.2100 USD |
| 2020-10-26 |
13.4260 USD |
938.2012 |
13.4470 USD |
12.9790 USD |
13.5720 USD |
13.1930 USD |
| 2020-10-25 |
13.4610 USD |
240.8114 |
13.6160 USD |
13.0750 USD |
13.6850 USD |
13.4880 USD |
| 2020-10-24 |
13.4170 USD |
317.7123 |
13.6180 USD |
13.3370 USD |
13.6260 USD |
13.6260 USD |
| 2020-10-23 |
13.5490 USD |
55.2626 |
13.5750 USD |
13.4030 USD |
13.6690 USD |
13.6690 USD |
| 2020-10-22 |
13.7100 USD |
114.4902 |
13.6570 USD |
13.6360 USD |
13.8480 USD |
13.8340 USD |
| 2020-10-21 |
13.5550 USD |
171.5632 |
12.9600 USD |
12.9600 USD |
13.7450 USD |
13.3790 USD |
| 2020-10-20 |
13.1520 USD |
411.2080 |
13.6940 USD |
12.8090 USD |
13.6940 USD |
12.8100 USD |
| 2020-10-19 |
13.4530 USD |
55.5848 |
13.4500 USD |
13.4500 USD |
13.7150 USD |
13.6240 USD |
| 2020-10-18 |
13.5370 USD |
108.1596 |
13.4390 USD |
13.4390 USD |
13.6900 USD |
13.6610 USD |
| 2020-10-17 |
13.6340 USD |
142.3778 |
13.5360 USD |
13.4430 USD |
13.7290 USD |
13.4500 USD |
| 2020-10-16 |
13.4900 USD |
274.1529 |
13.7770 USD |
13.3370 USD |
13.7770 USD |
13.6980 USD |
| 2020-10-15 |
13.8360 USD |
300.0785 |
13.9550 USD |
13.7220 USD |
14.0380 USD |
13.7770 USD |