Market [unlinked] / USD
Identifier on Kraken: REPV2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.8840 USD |
46,927.0809 |
0.8610 USD |
0.8460 USD |
0.9280 USD |
0.8810 USD |
| 2023-12-08 |
0.8210 USD |
74,293.7894 |
0.7970 USD |
0.7550 USD |
0.9000 USD |
0.8630 USD |
| 2023-12-07 |
0.7950 USD |
21,673.3258 |
0.7860 USD |
0.7760 USD |
0.8300 USD |
0.8000 USD |
| 2023-12-06 |
0.8030 USD |
108,941.1881 |
0.7930 USD |
0.7440 USD |
0.9100 USD |
0.7770 USD |
| 2023-12-05 |
0.8370 USD |
191,264.6690 |
0.7030 USD |
0.7030 USD |
0.9100 USD |
0.8710 USD |
| 2023-12-04 |
0.7000 USD |
37,013.3177 |
0.6960 USD |
0.6800 USD |
0.7090 USD |
0.6980 USD |
| 2023-12-03 |
0.6990 USD |
63,321.2449 |
0.7010 USD |
0.6850 USD |
0.7220 USD |
0.7000 USD |
| 2023-12-02 |
0.6820 USD |
46,774.9761 |
0.6580 USD |
0.6440 USD |
0.7100 USD |
0.6930 USD |
| 2023-12-01 |
0.6610 USD |
15,743.5895 |
0.6470 USD |
0.6350 USD |
0.6770 USD |
0.6610 USD |
| 2023-11-30 |
0.6630 USD |
19,956.7475 |
0.6510 USD |
0.6400 USD |
0.6940 USD |
0.6480 USD |
| 2023-11-29 |
0.6670 USD |
24,617.2640 |
0.6560 USD |
0.6520 USD |
0.6880 USD |
0.6620 USD |
| 2023-11-28 |
0.6770 USD |
100,104.8641 |
0.6590 USD |
0.6340 USD |
0.7270 USD |
0.6730 USD |
| 2023-11-27 |
0.6110 USD |
29,600.2421 |
0.6330 USD |
0.5930 USD |
0.6330 USD |
0.6130 USD |
| 2023-11-26 |
0.6300 USD |
57,656.5384 |
0.6620 USD |
0.6100 USD |
0.6650 USD |
0.6220 USD |
| 2023-11-25 |
0.6330 USD |
34,933.0913 |
0.6190 USD |
0.6130 USD |
0.6570 USD |
0.6570 USD |
| 2023-11-24 |
0.6260 USD |
30,794.1788 |
0.6280 USD |
0.6150 USD |
0.6360 USD |
0.6210 USD |
| 2023-11-23 |
0.6330 USD |
14,480.2055 |
0.6360 USD |
0.6000 USD |
0.6550 USD |
0.6250 USD |
| 2023-11-22 |
0.6280 USD |
24,708.1290 |
0.6200 USD |
0.6140 USD |
0.6470 USD |
0.6300 USD |
| 2023-11-21 |
0.6520 USD |
13,135.8483 |
0.6800 USD |
0.6160 USD |
0.7010 USD |
0.6430 USD |
| 2023-11-20 |
0.7100 USD |
27,302.1098 |
0.6810 USD |
0.6770 USD |
0.7500 USD |
0.6790 USD |
| 2023-11-19 |
0.6780 USD |
25,560.3402 |
0.6580 USD |
0.6480 USD |
0.7080 USD |
0.6850 USD |
| 2023-11-18 |
0.6590 USD |
8,625.5614 |
0.6720 USD |
0.6470 USD |
0.6720 USD |
0.6560 USD |
| 2023-11-17 |
0.6840 USD |
54,501.1516 |
0.7060 USD |
0.6480 USD |
0.7240 USD |
0.6480 USD |
| 2023-11-16 |
0.7310 USD |
41,981.5822 |
0.7550 USD |
0.7110 USD |
0.7550 USD |
0.7160 USD |
| 2023-11-15 |
0.7550 USD |
41,030.9585 |
0.7380 USD |
0.7270 USD |
0.7800 USD |
0.7500 USD |
| 2023-11-14 |
0.7700 USD |
152,327.5350 |
0.7120 USD |
0.7070 USD |
0.8380 USD |
0.7190 USD |
| 2023-11-13 |
0.7100 USD |
43,561.2356 |
0.7370 USD |
0.6860 USD |
0.7530 USD |
0.6900 USD |
| 2023-11-12 |
0.7350 USD |
32,249.0241 |
0.7410 USD |
0.7110 USD |
0.7520 USD |
0.7310 USD |
| 2023-11-11 |
0.7580 USD |
65,015.6189 |
0.7930 USD |
0.7170 USD |
0.8090 USD |
0.7640 USD |
| 2023-11-10 |
0.7710 USD |
50,026.7373 |
0.7810 USD |
0.7260 USD |
0.8800 USD |
0.7590 USD |
| 2023-11-09 |
0.8170 USD |
47,491.5697 |
0.8500 USD |
0.7770 USD |
0.8580 USD |
0.7770 USD |
| 2023-11-08 |
0.8150 USD |
27,768.4579 |
0.8040 USD |
0.7910 USD |
0.8420 USD |
0.8400 USD |
| 2023-11-07 |
0.8060 USD |
72,006.8003 |
0.8430 USD |
0.7740 USD |
0.8510 USD |
0.7960 USD |
| 2023-11-06 |
0.8480 USD |
58,632.5218 |
0.8750 USD |
0.8280 USD |
0.8870 USD |
0.8450 USD |
| 2023-11-05 |
0.8480 USD |
68,328.7153 |
0.8310 USD |
0.8080 USD |
0.9220 USD |
0.8750 USD |
| 2023-11-04 |
0.8550 USD |
103,821.3694 |
0.8810 USD |
0.8170 USD |
0.8950 USD |
0.8350 USD |
| 2023-11-03 |
0.9020 USD |
116,335.0170 |
0.9660 USD |
0.8200 USD |
1.0480 USD |
0.8780 USD |
| 2023-11-02 |
0.9500 USD |
554,983.6092 |
0.7010 USD |
0.7010 USD |
1.2360 USD |
1.0380 USD |
| 2023-11-01 |
0.6540 USD |
59,291.7830 |
0.6620 USD |
0.6260 USD |
0.6920 USD |
0.6810 USD |
| 2023-10-31 |
0.7000 USD |
101,732.0824 |
0.7000 USD |
0.6670 USD |
0.7440 USD |
0.6690 USD |
| 2023-10-30 |
0.7550 USD |
81,552.7592 |
0.8070 USD |
0.6950 USD |
0.8200 USD |
0.7050 USD |
| 2023-10-29 |
0.7740 USD |
213,174.7623 |
0.6210 USD |
0.6080 USD |
0.9800 USD |
0.8420 USD |
| 2023-10-28 |
0.6740 USD |
142,810.5720 |
0.6110 USD |
0.5940 USD |
0.7790 USD |
0.6220 USD |
| 2023-10-27 |
0.5730 USD |
43,167.2847 |
0.5390 USD |
0.5390 USD |
0.6480 USD |
0.6140 USD |
| 2023-10-26 |
0.5330 USD |
39,548.2520 |
0.5160 USD |
0.5090 USD |
0.5510 USD |
0.5400 USD |
| 2023-10-25 |
0.5200 USD |
42,513.9857 |
0.5310 USD |
0.5040 USD |
0.5380 USD |
0.5150 USD |
| 2023-10-24 |
0.5190 USD |
70,701.3352 |
0.4930 USD |
0.4880 USD |
0.5760 USD |
0.5370 USD |
| 2023-10-23 |
0.5000 USD |
39,709.8862 |
0.4840 USD |
0.4770 USD |
0.5390 USD |
0.4890 USD |
| 2023-10-22 |
0.4810 USD |
50,205.5280 |
0.4780 USD |
0.4670 USD |
0.5040 USD |
0.4830 USD |
| 2023-10-21 |
0.4800 USD |
38,434.8060 |
0.4940 USD |
0.4510 USD |
0.5100 USD |
0.4760 USD |