Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
1.1890 USD |
54,446.5631 REP |
1.1330 USD |
0.8860 USD |
1.6470 USD |
1.1340 USD |
| 2025-01-26 |
0.7970 USD |
2,230.2295 REP |
0.7600 USD |
0.7590 USD |
0.8270 USD |
0.8250 USD |
| 2025-01-25 |
0.8600 USD |
61.3116 REP |
0.8600 USD |
0.8260 USD |
0.9170 USD |
0.8310 USD |
| 2025-01-24 |
0.8870 USD |
764.0457 REP |
0.9330 USD |
0.8340 USD |
0.9550 USD |
0.8370 USD |
| 2025-01-23 |
0.8940 USD |
471.9972 REP |
0.8260 USD |
0.8250 USD |
0.9260 USD |
0.9140 USD |
| 2025-01-22 |
0.8510 USD |
2,608.4666 REP |
0.8830 USD |
0.7570 USD |
0.9520 USD |
0.7760 USD |
| 2025-01-21 |
0.8070 USD |
12,369.5983 REP |
0.9200 USD |
0.7380 USD |
0.9480 USD |
0.8770 USD |
| 2025-01-20 |
0.8680 USD |
3,842.9986 REP |
0.8980 USD |
0.8010 USD |
0.9470 USD |
0.8840 USD |
| 2025-01-19 |
0.8490 USD |
3,122.8358 REP |
0.8790 USD |
0.8160 USD |
0.9040 USD |
0.8990 USD |
| 2025-01-18 |
0.9030 USD |
1,570.6971 REP |
0.8800 USD |
0.8530 USD |
0.9100 USD |
0.8530 USD |
| 2025-01-17 |
0.9080 USD |
1,394.0425 REP |
0.8820 USD |
0.8790 USD |
0.9270 USD |
0.8790 USD |
| 2025-01-16 |
0.9020 USD |
647.2131 REP |
0.9420 USD |
0.8650 USD |
0.9470 USD |
0.8960 USD |
| 2025-01-15 |
0.8460 USD |
344.2147 REP |
0.9230 USD |
0.8350 USD |
0.9240 USD |
0.8800 USD |
| 2025-01-14 |
0.8830 USD |
709.5410 REP |
0.8300 USD |
0.8130 USD |
0.9560 USD |
0.9560 USD |
| 2025-01-13 |
0.8650 USD |
1,409.4120 REP |
0.8610 USD |
0.8260 USD |
0.9060 USD |
0.8270 USD |
| 2025-01-12 |
0.8190 USD |
501.6199 REP |
0.8080 USD |
0.7880 USD |
0.8650 USD |
0.8630 USD |
| 2025-01-11 |
0.8510 USD |
707.0399 REP |
0.8500 USD |
0.8090 USD |
0.8920 USD |
0.8200 USD |
| 2025-01-10 |
0.9010 USD |
523.8723 REP |
0.9030 USD |
0.8410 USD |
0.9380 USD |
0.8970 USD |
| 2025-01-09 |
0.8920 USD |
1,060.8924 REP |
0.8860 USD |
0.8850 USD |
0.9110 USD |
0.9070 USD |
| 2025-01-08 |
0.9460 USD |
3,136.4016 REP |
0.9600 USD |
0.8940 USD |
1.0100 USD |
0.9220 USD |
| 2025-01-07 |
0.9370 USD |
2,666.8873 REP |
0.9470 USD |
0.9010 USD |
0.9980 USD |
0.9360 USD |
| 2025-01-06 |
0.9610 USD |
1,392.5133 REP |
0.9210 USD |
0.9190 USD |
1.0010 USD |
0.9550 USD |
| 2025-01-05 |
0.9930 USD |
679.1960 REP |
0.9840 USD |
0.9800 USD |
1.0100 USD |
1.0090 USD |
| 2025-01-04 |
0.9880 USD |
1,207.7143 REP |
1.0040 USD |
0.9490 USD |
1.0190 USD |
0.9640 USD |
| 2025-01-03 |
0.9510 USD |
2,537.3072 REP |
0.9340 USD |
0.8610 USD |
1.0190 USD |
1.0110 USD |
| 2025-01-02 |
0.9330 USD |
1,112.6043 REP |
0.9110 USD |
0.9100 USD |
0.9900 USD |
0.9410 USD |
| 2025-01-01 |
0.9380 USD |
677.5301 REP |
0.9670 USD |
0.8970 USD |
0.9680 USD |
0.9680 USD |
| 2024-12-31 |
0.9580 USD |
678.8868 REP |
0.9600 USD |
0.9290 USD |
0.9720 USD |
0.9350 USD |
| 2024-12-30 |
0.9270 USD |
1,107.0311 REP |
0.9100 USD |
0.9000 USD |
0.9740 USD |
0.9250 USD |
| 2024-12-29 |
0.9710 USD |
2,058.6890 REP |
0.9960 USD |
0.9120 USD |
0.9980 USD |
0.9510 USD |
| 2024-12-28 |
0.9830 USD |
766.9038 REP |
0.9830 USD |
0.9330 USD |
1.0120 USD |
0.9860 USD |
| 2024-12-27 |
1.0180 USD |
1,896.5784 REP |
1.0720 USD |
0.9680 USD |
1.0790 USD |
1.0050 USD |
| 2024-12-26 |
1.0540 USD |
980.4262 REP |
1.0700 USD |
1.0220 USD |
1.0920 USD |
1.0220 USD |
| 2024-12-25 |
1.0550 USD |
796.9499 REP |
1.0380 USD |
0.9960 USD |
1.1020 USD |
1.0670 USD |
| 2024-12-24 |
0.9910 USD |
6,800.5952 REP |
0.9410 USD |
0.9130 USD |
1.0710 USD |
1.0230 USD |
| 2024-12-23 |
0.9960 USD |
369.4533 REP |
0.9790 USD |
0.9740 USD |
1.0130 USD |
1.0060 USD |
| 2024-12-22 |
0.9960 USD |
3,271.4455 REP |
1.0120 USD |
0.9250 USD |
1.0740 USD |
0.9810 USD |
| 2024-12-21 |
1.0910 USD |
1,520.0230 REP |
1.0440 USD |
1.0120 USD |
1.1480 USD |
1.0180 USD |
| 2024-12-20 |
1.0780 USD |
3,300.5043 REP |
1.0490 USD |
1.0140 USD |
1.1290 USD |
1.0960 USD |
| 2024-12-19 |
1.0160 USD |
2,226.2647 REP |
1.0310 USD |
1.0140 USD |
1.0310 USD |
1.0140 USD |
| 2024-12-18 |
1.0980 USD |
11,146.7932 REP |
1.1200 USD |
1.0300 USD |
1.2000 USD |
1.0310 USD |
| 2024-12-17 |
1.1670 USD |
3,220.3061 REP |
1.1990 USD |
1.1040 USD |
1.2000 USD |
1.1210 USD |
| 2024-12-16 |
1.1300 USD |
4,007.3601 REP |
1.1140 USD |
1.0300 USD |
1.2000 USD |
1.1640 USD |
| 2024-12-15 |
1.0850 USD |
771.6970 REP |
1.0540 USD |
1.0300 USD |
1.1100 USD |
1.1040 USD |
| 2024-12-14 |
1.0630 USD |
565.3085 REP |
1.0380 USD |
1.0300 USD |
1.1020 USD |
1.0890 USD |
| 2024-12-13 |
1.0680 USD |
10,709.0748 REP |
1.1870 USD |
1.0300 USD |
1.1870 USD |
1.0300 USD |
| 2024-12-12 |
1.0980 USD |
6,284.2540 REP |
1.0820 USD |
1.0300 USD |
1.2000 USD |
1.0970 USD |
| 2024-12-11 |
1.1310 USD |
6,034.7383 REP |
1.0500 USD |
0.9990 USD |
1.2700 USD |
1.0820 USD |
| 2024-12-10 |
1.1490 USD |
6,331.4028 REP |
1.0430 USD |
1.0000 USD |
1.3160 USD |
1.0510 USD |
| 2024-12-09 |
1.2200 USD |
8,418.1366 REP |
1.2890 USD |
1.0000 USD |
1.3660 USD |
1.1300 USD |