Market [unlinked] / USD
Identifier on Kraken: REPV2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.8420 USD |
3,261.7244 |
0.8200 USD |
0.8200 USD |
0.8590 USD |
0.8520 USD |
| 2024-06-24 |
0.8240 USD |
5,819.2494 |
0.8430 USD |
0.8050 USD |
0.8480 USD |
0.8110 USD |
| 2024-06-23 |
0.8580 USD |
2,882.6666 |
0.8600 USD |
0.8430 USD |
0.8700 USD |
0.8430 USD |
| 2024-06-22 |
0.8660 USD |
2,716.5737 |
0.8810 USD |
0.8440 USD |
0.9040 USD |
0.8590 USD |
| 2024-06-21 |
0.8770 USD |
9,829.7173 |
0.8580 USD |
0.8470 USD |
0.9270 USD |
0.8940 USD |
| 2024-06-20 |
0.8650 USD |
7,274.1295 |
0.8750 USD |
0.8510 USD |
0.8760 USD |
0.8580 USD |
| 2024-06-19 |
0.8700 USD |
5,852.8204 |
0.8660 USD |
0.8490 USD |
0.8930 USD |
0.8770 USD |
| 2024-06-18 |
0.9260 USD |
14,602.6223 |
0.9930 USD |
0.8620 USD |
1.0190 USD |
0.8620 USD |
| 2024-06-17 |
1.0120 USD |
17,846.0868 |
0.8970 USD |
0.8830 USD |
1.1030 USD |
0.9800 USD |
| 2024-06-16 |
0.9010 USD |
2,790.6134 |
0.9120 USD |
0.8800 USD |
0.9180 USD |
0.9170 USD |
| 2024-06-15 |
0.9270 USD |
6,799.9957 |
0.9010 USD |
0.9010 USD |
0.9630 USD |
0.9200 USD |
| 2024-06-14 |
0.9980 USD |
102,961.5774 |
0.8470 USD |
0.8400 USD |
1.1360 USD |
0.9280 USD |
| 2024-06-13 |
0.8610 USD |
32,638.7959 |
0.8820 USD |
0.8240 USD |
0.9700 USD |
0.8390 USD |
| 2024-06-12 |
0.8850 USD |
14,591.7970 |
0.8640 USD |
0.8540 USD |
0.9070 USD |
0.8730 USD |
| 2024-06-11 |
0.8480 USD |
27,351.7944 |
0.9450 USD |
0.8140 USD |
0.9510 USD |
0.8700 USD |
| 2024-06-10 |
0.9900 USD |
7,982.1953 |
1.0040 USD |
0.9420 USD |
1.0470 USD |
0.9420 USD |
| 2024-06-09 |
0.9880 USD |
1,333.3094 |
0.9890 USD |
0.9710 USD |
1.0130 USD |
0.9970 USD |
| 2024-06-08 |
0.9980 USD |
4,094.4835 |
1.0160 USD |
0.9680 USD |
1.0230 USD |
0.9890 USD |
| 2024-06-07 |
1.0370 USD |
18,099.0316 |
1.0680 USD |
0.9640 USD |
1.0700 USD |
1.0130 USD |
| 2024-06-06 |
1.0710 USD |
6,283.9784 |
1.0900 USD |
1.0560 USD |
1.0950 USD |
1.0620 USD |
| 2024-06-05 |
1.0800 USD |
12,011.4390 |
1.1090 USD |
1.0700 USD |
1.1230 USD |
1.0890 USD |
| 2024-06-04 |
1.0970 USD |
1,592.9312 |
1.1190 USD |
1.0590 USD |
1.1230 USD |
1.1120 USD |
| 2024-06-03 |
1.1100 USD |
7,959.2717 |
1.1140 USD |
1.0570 USD |
1.1620 USD |
1.0810 USD |
| 2024-06-02 |
1.1210 USD |
2,752.7703 |
1.1420 USD |
1.1100 USD |
1.1450 USD |
1.1180 USD |
| 2024-06-01 |
1.1560 USD |
3,614.7384 |
1.1670 USD |
1.1450 USD |
1.2020 USD |
1.1450 USD |
| 2024-05-31 |
1.1550 USD |
4,421.0326 |
1.1400 USD |
1.1400 USD |
1.1990 USD |
1.1640 USD |
| 2024-05-30 |
1.1730 USD |
6,664.1506 |
1.1980 USD |
1.1270 USD |
1.2220 USD |
1.1320 USD |
| 2024-05-29 |
1.2330 USD |
103,804.4255 |
1.0420 USD |
1.0300 USD |
1.3150 USD |
1.2090 USD |
| 2024-05-28 |
1.0490 USD |
14,661.4143 |
1.0690 USD |
1.0080 USD |
1.0730 USD |
1.0310 USD |
| 2024-05-27 |
1.1070 USD |
41,300.7337 |
1.1180 USD |
1.0810 USD |
1.1320 USD |
1.0880 USD |
| 2024-05-26 |
1.1360 USD |
6,841.2979 |
1.1320 USD |
1.1170 USD |
1.1860 USD |
1.1180 USD |
| 2024-05-25 |
1.1480 USD |
6,222.0872 |
1.1430 USD |
1.1150 USD |
1.1750 USD |
1.1240 USD |
| 2024-05-24 |
1.1530 USD |
7,336.8265 |
1.1380 USD |
1.1090 USD |
1.1990 USD |
1.1680 USD |
| 2024-05-23 |
1.1740 USD |
9,733.9396 |
1.1880 USD |
1.1290 USD |
1.2170 USD |
1.1520 USD |
| 2024-05-22 |
1.2060 USD |
5,942.9588 |
1.1670 USD |
1.1590 USD |
1.2530 USD |
1.1840 USD |
| 2024-05-21 |
1.1790 USD |
22,388.4018 |
1.1400 USD |
1.1300 USD |
1.2610 USD |
1.1660 USD |
| 2024-05-20 |
1.1050 USD |
102,060.4434 |
1.0790 USD |
1.0230 USD |
1.3900 USD |
1.1070 USD |
| 2024-05-19 |
1.1140 USD |
19,658.6449 |
1.1650 USD |
1.0770 USD |
1.1760 USD |
1.0910 USD |
| 2024-05-18 |
1.2090 USD |
36,765.5225 |
1.1980 USD |
1.1700 USD |
1.2640 USD |
1.1810 USD |
| 2024-05-17 |
1.2370 USD |
17,730.1370 |
1.2980 USD |
1.1930 USD |
1.3040 USD |
1.1940 USD |
| 2024-05-16 |
1.3120 USD |
21,031.5322 |
1.2610 USD |
1.2570 USD |
1.3770 USD |
1.3020 USD |
| 2024-05-15 |
1.2280 USD |
36,765.3744 |
1.2390 USD |
1.1330 USD |
1.3620 USD |
1.2630 USD |
| 2024-05-14 |
1.2900 USD |
71,312.2100 |
1.3950 USD |
1.1950 USD |
1.4130 USD |
1.2030 USD |
| 2024-05-13 |
1.5220 USD |
67,232.7976 |
1.6190 USD |
1.3790 USD |
1.6200 USD |
1.4220 USD |
| 2024-05-12 |
1.5430 USD |
57,641.9955 |
1.4780 USD |
1.3600 USD |
1.6980 USD |
1.6540 USD |
| 2024-05-11 |
1.5890 USD |
159,871.6578 |
1.4520 USD |
1.4210 USD |
1.7050 USD |
1.4570 USD |
| 2024-05-10 |
1.3660 USD |
71,591.1011 |
1.2350 USD |
1.2350 USD |
1.4920 USD |
1.3900 USD |
| 2024-05-09 |
1.3150 USD |
122,978.3138 |
1.1670 USD |
1.1260 USD |
1.4760 USD |
1.3060 USD |
| 2024-05-08 |
1.1620 USD |
73,432.8053 |
1.0830 USD |
1.0090 USD |
1.2940 USD |
1.1800 USD |
| 2024-05-07 |
1.1990 USD |
290,048.9703 |
1.0440 USD |
1.0410 USD |
1.3600 USD |
1.0970 USD |