Market [unlinked] / USD
Identifier on Kraken: REPV2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.8140 USD |
9,757.8307 |
0.8200 USD |
0.7940 USD |
0.8490 USD |
0.8150 USD |
| 2024-01-27 |
0.8240 USD |
9,229.6921 |
0.8300 USD |
0.8090 USD |
0.8330 USD |
0.8220 USD |
| 2024-01-26 |
0.8440 USD |
26,576.7692 |
0.8520 USD |
0.8260 USD |
0.8610 USD |
0.8370 USD |
| 2024-01-25 |
0.8510 USD |
14,649.9051 |
0.8410 USD |
0.8250 USD |
0.8910 USD |
0.8530 USD |
| 2024-01-24 |
0.8310 USD |
16,501.9301 |
0.8690 USD |
0.8120 USD |
0.8750 USD |
0.8310 USD |
| 2024-01-23 |
0.8510 USD |
36,940.6763 |
0.7850 USD |
0.7800 USD |
0.9150 USD |
0.8870 USD |
| 2024-01-22 |
0.8140 USD |
5,746.7178 |
0.8370 USD |
0.7940 USD |
0.8390 USD |
0.7940 USD |
| 2024-01-21 |
0.8420 USD |
8,447.8395 |
0.8370 USD |
0.8160 USD |
0.8590 USD |
0.8300 USD |
| 2024-01-20 |
0.8450 USD |
3,789.9189 |
0.8550 USD |
0.8200 USD |
0.9350 USD |
0.8470 USD |
| 2024-01-19 |
0.8450 USD |
30,183.1355 |
0.8360 USD |
0.8030 USD |
0.8710 USD |
0.8470 USD |
| 2024-01-18 |
0.8450 USD |
15,339.8793 |
0.8450 USD |
0.8190 USD |
0.8650 USD |
0.8380 USD |
| 2024-01-17 |
0.8600 USD |
31,053.3679 |
0.8750 USD |
0.8430 USD |
0.9190 USD |
0.8460 USD |
| 2024-01-16 |
0.8770 USD |
12,876.6212 |
0.8660 USD |
0.8560 USD |
0.9100 USD |
0.8650 USD |
| 2024-01-15 |
0.8670 USD |
27,171.9311 |
0.8560 USD |
0.8380 USD |
0.9890 USD |
0.8740 USD |
| 2024-01-14 |
0.8530 USD |
14,444.0595 |
0.8310 USD |
0.8240 USD |
0.8900 USD |
0.8720 USD |
| 2024-01-13 |
0.8500 USD |
42,178.9756 |
0.8480 USD |
0.8020 USD |
0.8790 USD |
0.8380 USD |
| 2024-01-12 |
0.8750 USD |
37,637.6164 |
0.8990 USD |
0.8330 USD |
0.9330 USD |
0.8470 USD |
| 2024-01-11 |
0.8820 USD |
61,819.9820 |
0.8490 USD |
0.8300 USD |
0.9490 USD |
0.8960 USD |
| 2024-01-10 |
0.8420 USD |
22,113.8731 |
0.8560 USD |
0.8180 USD |
0.8810 USD |
0.8770 USD |
| 2024-01-09 |
0.8730 USD |
127,554.0502 |
0.8050 USD |
0.7620 USD |
0.9860 USD |
0.8630 USD |
| 2024-01-08 |
0.7570 USD |
88,215.3736 |
0.7730 USD |
0.7000 USD |
0.8910 USD |
0.8070 USD |
| 2024-01-07 |
0.7920 USD |
14,493.5470 |
0.8210 USD |
0.7740 USD |
0.8290 USD |
0.7740 USD |
| 2024-01-06 |
0.8320 USD |
49,748.4535 |
0.8250 USD |
0.7970 USD |
0.8850 USD |
0.8420 USD |
| 2024-01-05 |
0.8360 USD |
27,229.0097 |
0.8780 USD |
0.8220 USD |
0.8800 USD |
0.8270 USD |
| 2024-01-04 |
0.8560 USD |
25,398.0160 |
0.8480 USD |
0.8310 USD |
0.8770 USD |
0.8650 USD |
| 2024-01-03 |
0.8640 USD |
39,289.5692 |
0.9540 USD |
0.8150 USD |
0.9540 USD |
0.8380 USD |
| 2024-01-02 |
0.9490 USD |
17,303.7544 |
0.9200 USD |
0.9170 USD |
0.9630 USD |
0.9560 USD |
| 2024-01-01 |
0.9230 USD |
22,216.0193 |
0.9380 USD |
0.9060 USD |
0.9460 USD |
0.9170 USD |
| 2023-12-31 |
0.9100 USD |
52,777.9923 |
0.8770 USD |
0.8510 USD |
0.9890 USD |
0.9320 USD |
| 2023-12-30 |
0.8940 USD |
13,425.6506 |
0.8910 USD |
0.8800 USD |
0.9190 USD |
0.8830 USD |
| 2023-12-29 |
0.9170 USD |
14,679.1020 |
0.9090 USD |
0.8910 USD |
0.9300 USD |
0.8950 USD |
| 2023-12-28 |
0.9340 USD |
25,211.4353 |
0.9680 USD |
0.8900 USD |
0.9820 USD |
0.8950 USD |
| 2023-12-27 |
0.9530 USD |
7,625.4260 |
0.9430 USD |
0.9380 USD |
0.9750 USD |
0.9490 USD |
| 2023-12-26 |
0.9500 USD |
41,439.0746 |
0.9730 USD |
0.9280 USD |
0.9750 USD |
0.9420 USD |
| 2023-12-25 |
0.9660 USD |
22,882.5916 |
0.9600 USD |
0.9480 USD |
0.9880 USD |
0.9830 USD |
| 2023-12-24 |
0.9580 USD |
37,586.2007 |
0.9690 USD |
0.9090 USD |
0.9920 USD |
0.9570 USD |
| 2023-12-23 |
0.9390 USD |
26,830.1628 |
0.9190 USD |
0.9150 USD |
0.9820 USD |
0.9390 USD |
| 2023-12-22 |
0.9130 USD |
15,064.2638 |
0.9100 USD |
0.8980 USD |
0.9370 USD |
0.9170 USD |
| 2023-12-21 |
0.9200 USD |
17,247.7770 |
0.9380 USD |
0.9080 USD |
0.9450 USD |
0.9090 USD |
| 2023-12-20 |
0.9350 USD |
27,645.2567 |
0.9030 USD |
0.8980 USD |
1.0120 USD |
0.9390 USD |
| 2023-12-19 |
0.9020 USD |
40,644.2321 |
0.8730 USD |
0.8680 USD |
0.9400 USD |
0.9190 USD |
| 2023-12-18 |
0.9020 USD |
127,210.0329 |
0.8860 USD |
0.8510 USD |
1.0900 USD |
0.8680 USD |
| 2023-12-17 |
0.9100 USD |
50,904.5223 |
0.9240 USD |
0.8840 USD |
0.9870 USD |
0.9190 USD |
| 2023-12-16 |
0.9130 USD |
99,066.3867 |
0.9090 USD |
0.8810 USD |
0.9550 USD |
0.9250 USD |
| 2023-12-15 |
0.9160 USD |
177,923.9519 |
0.8890 USD |
0.8110 USD |
1.0500 USD |
0.9080 USD |
| 2023-12-14 |
0.9090 USD |
52,930.7230 |
0.9140 USD |
0.8580 USD |
0.9940 USD |
0.8920 USD |
| 2023-12-13 |
0.8420 USD |
43,574.9819 |
0.8800 USD |
0.8050 USD |
0.9850 USD |
0.8690 USD |
| 2023-12-12 |
0.9280 USD |
31,725.8260 |
0.9580 USD |
0.8810 USD |
0.9700 USD |
0.8880 USD |
| 2023-12-11 |
0.9770 USD |
157,897.9561 |
1.0720 USD |
0.8810 USD |
1.0980 USD |
0.9800 USD |
| 2023-12-10 |
1.0050 USD |
140,314.7543 |
0.8600 USD |
0.8600 USD |
1.1230 USD |
1.0240 USD |