Market [unlinked] / USD
Identifier on Kraken: REPV2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
1.2660 USD |
81,785.6469 |
1.2850 USD |
1.1800 USD |
1.4260 USD |
1.1990 USD |
| 2024-03-17 |
1.1910 USD |
116,960.0034 |
1.0810 USD |
1.0600 USD |
1.3300 USD |
1.2430 USD |
| 2024-03-16 |
1.1440 USD |
40,919.8503 |
1.2200 USD |
1.0520 USD |
1.2300 USD |
1.0690 USD |
| 2024-03-15 |
1.2390 USD |
39,272.7119 |
1.3260 USD |
1.1950 USD |
1.3310 USD |
1.2220 USD |
| 2024-03-14 |
1.3520 USD |
36,449.8598 |
1.3970 USD |
1.2960 USD |
1.4570 USD |
1.3350 USD |
| 2024-03-13 |
1.3830 USD |
99,416.1771 |
1.3050 USD |
1.2930 USD |
1.6300 USD |
1.3700 USD |
| 2024-03-12 |
1.3460 USD |
36,848.9555 |
1.3050 USD |
1.2820 USD |
1.4710 USD |
1.3280 USD |
| 2024-03-11 |
1.3200 USD |
39,806.8025 |
1.2950 USD |
1.2810 USD |
1.3510 USD |
1.3030 USD |
| 2024-03-10 |
1.3150 USD |
28,920.8076 |
1.3160 USD |
1.2900 USD |
1.3550 USD |
1.3070 USD |
| 2024-03-09 |
1.3390 USD |
16,899.4747 |
1.3120 USD |
1.2980 USD |
1.3800 USD |
1.3100 USD |
| 2024-03-08 |
1.3080 USD |
47,005.8432 |
1.3120 USD |
1.2480 USD |
1.3680 USD |
1.3130 USD |
| 2024-03-07 |
1.3340 USD |
43,583.2060 |
1.3690 USD |
1.2900 USD |
1.3720 USD |
1.3240 USD |
| 2024-03-06 |
1.3230 USD |
53,704.2919 |
1.2950 USD |
1.2460 USD |
1.3790 USD |
1.3550 USD |
| 2024-03-05 |
1.3290 USD |
131,016.0384 |
1.3330 USD |
1.1790 USD |
1.5480 USD |
1.3210 USD |
| 2024-03-04 |
1.3190 USD |
132,771.3521 |
1.1780 USD |
1.1400 USD |
1.5680 USD |
1.3360 USD |
| 2024-03-03 |
1.1280 USD |
51,147.3730 |
1.1310 USD |
1.0880 USD |
1.1840 USD |
1.1010 USD |
| 2024-03-02 |
1.1340 USD |
99,358.2864 |
1.1320 USD |
1.0600 USD |
1.2720 USD |
1.1260 USD |
| 2024-03-01 |
1.1900 USD |
322,394.2476 |
0.9840 USD |
0.9660 USD |
1.3400 USD |
1.1840 USD |
| 2024-02-29 |
1.0120 USD |
82,650.1982 |
0.9360 USD |
0.8810 USD |
1.2400 USD |
0.9700 USD |
| 2024-02-28 |
0.9110 USD |
44,730.4863 |
0.8760 USD |
0.8700 USD |
0.9510 USD |
0.9350 USD |
| 2024-02-27 |
0.8560 USD |
20,943.4328 |
0.8530 USD |
0.8380 USD |
0.8800 USD |
0.8800 USD |
| 2024-02-26 |
0.8400 USD |
19,437.9015 |
0.8480 USD |
0.8290 USD |
0.8520 USD |
0.8490 USD |
| 2024-02-25 |
0.8280 USD |
17,878.2494 |
0.8350 USD |
0.7920 USD |
0.8510 USD |
0.8510 USD |
| 2024-02-24 |
0.8500 USD |
17,418.7736 |
0.8150 USD |
0.8120 USD |
0.8900 USD |
0.8270 USD |
| 2024-02-23 |
0.8380 USD |
17,289.6685 |
0.8440 USD |
0.8140 USD |
0.8720 USD |
0.8180 USD |
| 2024-02-22 |
0.8270 USD |
29,967.5125 |
0.8550 USD |
0.7940 USD |
0.8630 USD |
0.8500 USD |
| 2024-02-21 |
0.8500 USD |
7,320.9577 |
0.8590 USD |
0.8350 USD |
0.8600 USD |
0.8570 USD |
| 2024-02-20 |
0.8550 USD |
7,296.7286 |
0.8550 USD |
0.8410 USD |
0.8630 USD |
0.8570 USD |
| 2024-02-19 |
0.8350 USD |
33,118.5700 |
0.8610 USD |
0.8060 USD |
0.8660 USD |
0.8480 USD |
| 2024-02-18 |
0.8580 USD |
4,653.1899 |
0.8620 USD |
0.8510 USD |
0.8680 USD |
0.8580 USD |
| 2024-02-17 |
0.8630 USD |
14,407.0083 |
0.8890 USD |
0.8370 USD |
0.8960 USD |
0.8660 USD |
| 2024-02-16 |
0.8880 USD |
16,678.8764 |
0.9040 USD |
0.8700 USD |
0.9090 USD |
0.8810 USD |
| 2024-02-15 |
0.9150 USD |
16,263.7194 |
0.9040 USD |
0.8850 USD |
0.9590 USD |
0.9010 USD |
| 2024-02-14 |
0.9110 USD |
12,565.3503 |
0.8870 USD |
0.8800 USD |
0.9360 USD |
0.9060 USD |
| 2024-02-13 |
0.9020 USD |
12,476.8921 |
0.8870 USD |
0.8800 USD |
0.9210 USD |
0.8990 USD |
| 2024-02-12 |
0.9020 USD |
12,337.9424 |
0.8870 USD |
0.8670 USD |
0.9320 USD |
0.8810 USD |
| 2024-02-11 |
0.9200 USD |
21,102.5431 |
0.8660 USD |
0.8660 USD |
0.9600 USD |
0.8940 USD |
| 2024-02-10 |
0.8500 USD |
2,564.2040 |
0.8540 USD |
0.8380 USD |
0.8770 USD |
0.8770 USD |
| 2024-02-09 |
0.8450 USD |
16,783.0187 |
0.8340 USD |
0.8000 USD |
0.8640 USD |
0.8570 USD |
| 2024-02-08 |
0.8310 USD |
9,495.8377 |
0.8280 USD |
0.8200 USD |
0.8420 USD |
0.8250 USD |
| 2024-02-07 |
0.8180 USD |
3,380.2655 |
0.8080 USD |
0.8050 USD |
0.8300 USD |
0.8210 USD |
| 2024-02-06 |
0.8220 USD |
5,011.0782 |
0.8170 USD |
0.8070 USD |
0.8380 USD |
0.8080 USD |
| 2024-02-05 |
0.8180 USD |
7,001.5502 |
0.8190 USD |
0.8060 USD |
0.8320 USD |
0.8190 USD |
| 2024-02-04 |
0.8100 USD |
4,080.5059 |
0.8310 USD |
0.7970 USD |
0.8310 USD |
0.8130 USD |
| 2024-02-03 |
0.8180 USD |
8,148.0259 |
0.8230 USD |
0.8020 USD |
0.8360 USD |
0.8340 USD |
| 2024-02-02 |
0.8160 USD |
10,466.3453 |
0.8050 USD |
0.8020 USD |
0.8280 USD |
0.8210 USD |
| 2024-02-01 |
0.7900 USD |
15,858.7833 |
0.7970 USD |
0.7680 USD |
0.8180 USD |
0.8180 USD |
| 2024-01-31 |
0.8160 USD |
30,764.9608 |
0.8300 USD |
0.7910 USD |
0.8460 USD |
0.8110 USD |
| 2024-01-30 |
0.8330 USD |
13,355.8336 |
0.8220 USD |
0.8150 USD |
0.8610 USD |
0.8360 USD |
| 2024-01-29 |
0.8160 USD |
21,115.8003 |
0.8230 USD |
0.7970 USD |
0.8400 USD |
0.8220 USD |