Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
1.0300 USD |
110.3587 REP |
1.0120 USD |
1.0110 USD |
1.0490 USD |
1.0490 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 |
| 2024-12-08 |
1.2800 USD |
1,741.1790 REP |
1.2750 USD |
1.2600 USD |
1.3250 USD |
1.2600 USD |
| 2024-12-07 |
1.2880 USD |
2,699.7606 REP |
1.3200 USD |
1.2620 USD |
1.3200 USD |
1.2920 USD |
| 2024-12-06 |
1.3200 USD |
4,648.9765 REP |
1.2680 USD |
1.2490 USD |
1.3820 USD |
1.3540 USD |
| 2024-12-05 |
1.2900 USD |
1,152.2740 REP |
1.2310 USD |
1.2150 USD |
1.3390 USD |
1.3200 USD |
| 2024-12-04 |
1.2490 USD |
4,714.5162 REP |
1.2190 USD |
1.1910 USD |
1.3280 USD |
1.2680 USD |
| 2024-12-03 |
1.2460 USD |
9,891.2658 REP |
1.4000 USD |
1.1620 USD |
1.4080 USD |
1.2410 USD |
| 2024-12-02 |
1.2770 USD |
2,679.9337 REP |
1.3840 USD |
1.1540 USD |
1.4510 USD |
1.2090 USD |
| 2024-12-01 |
1.2660 USD |
5,778.0247 REP |
1.2650 USD |
1.2000 USD |
1.4170 USD |
1.4170 USD |
| 2024-11-30 |
1.2650 USD |
1,471.3940 REP |
1.2680 USD |
1.1860 USD |
1.3270 USD |
1.2320 USD |
| 2024-11-29 |
1.1940 USD |
13,403.6990 REP |
1.0490 USD |
1.0490 USD |
1.3300 USD |
1.2100 USD |
| 2024-11-28 |
1.1020 USD |
7,731.5197 REP |
1.2180 USD |
0.9130 USD |
1.2770 USD |
0.9680 USD |
| 2024-11-27 |
1.2200 USD |
12,837.0644 REP |
1.1020 USD |
1.0950 USD |
1.3480 USD |
1.2010 USD |
| 2024-11-26 |
1.0420 USD |
7,057.2153 REP |
0.8760 USD |
0.8760 USD |
1.1990 USD |
0.9890 USD |
| 2024-11-25 |
0.9320 USD |
4,786.4059 REP |
0.8940 USD |
0.8510 USD |
1.0590 USD |
0.8850 USD |
| 2024-11-24 |
0.9310 USD |
8,520.9923 REP |
0.8820 USD |
0.8300 USD |
1.0680 USD |
0.9890 USD |
| 2024-11-23 |
0.8720 USD |
4,285.2811 REP |
0.9460 USD |
0.7990 USD |
0.9640 USD |
0.8440 USD |
| 2024-11-22 |
0.8900 USD |
5,015.3713 REP |
0.8120 USD |
0.7860 USD |
0.9630 USD |
0.9530 USD |
| 2024-11-21 |
0.9280 USD |
2,872.7516 REP |
0.8680 USD |
0.8130 USD |
0.9850 USD |
0.8430 USD |
| 2024-11-20 |
0.8380 USD |
18,585.6745 REP |
0.8560 USD |
0.7050 USD |
0.9570 USD |
0.9260 USD |
| 2024-11-19 |
0.8400 USD |
5,302.0626 REP |
0.7870 USD |
0.7790 USD |
0.9170 USD |
0.7910 USD |
| 2024-11-18 |
0.7830 USD |
5,234.9704 REP |
0.8590 USD |
0.6210 USD |
0.8790 USD |
0.8200 USD |
| 2024-11-17 |
0.8800 USD |
3,575.3558 REP |
0.8930 USD |
0.8250 USD |
0.9130 USD |
0.9100 USD |
| 2024-11-16 |
0.8670 USD |
8,158.0489 REP |
0.9320 USD |
0.8010 USD |
0.9390 USD |
0.8920 USD |
| 2024-11-15 |
0.8910 USD |
7,801.9954 REP |
0.9600 USD |
0.8230 USD |
0.9600 USD |
0.8780 USD |
| 2024-11-14 |
0.9920 USD |
12,003.9069 REP |
1.0000 USD |
0.8580 USD |
1.1110 USD |
0.9590 USD |
| 2024-11-13 |
1.1410 USD |
37,498.9702 REP |
1.2800 USD |
0.8220 USD |
1.4500 USD |
0.9650 USD |
| 2024-11-12 |
1.1220 USD |
39,349.3503 REP |
0.6840 USD |
0.6230 USD |
1.4810 USD |
1.4390 USD |
| 2024-11-11 |
0.6450 USD |
3,378.2100 REP |
0.6050 USD |
0.5610 USD |
0.7000 USD |
0.7000 USD |
| 2024-11-10 |
0.5570 USD |
1,116.9234 REP |
0.5500 USD |
0.5410 USD |
0.5940 USD |
0.5670 USD |
| 2024-11-09 |
0.5680 USD |
4,353.7529 REP |
0.5720 USD |
0.5210 USD |
0.5890 USD |
0.5870 USD |
| 2024-11-08 |
0.5670 USD |
1,974.5151 REP |
0.5570 USD |
0.5370 USD |
0.5950 USD |
0.5500 USD |
| 2024-11-07 |
0.5390 USD |
7,027.6114 REP |
0.5500 USD |
0.5160 USD |
0.5710 USD |
0.5590 USD |
| 2024-11-06 |
0.5580 USD |
1,815.7228 REP |
0.5860 USD |
0.5350 USD |
0.5860 USD |
0.5790 USD |
| 2024-11-05 |
0.5690 USD |
149.3985 REP |
0.5860 USD |
0.5560 USD |
0.5870 USD |
0.5560 USD |
| 2024-11-04 |
0.5790 USD |
2,831.4623 REP |
0.5820 USD |
0.5410 USD |
0.5940 USD |
0.5870 USD |
| 2024-11-03 |
0.5700 USD |
1,322.9069 REP |
0.5280 USD |
0.5280 USD |
0.5870 USD |
0.5820 USD |