Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
7.7180 USD |
1,422.5872 REP |
7.8320 USD |
7.6140 USD |
7.9730 USD |
7.8730 USD |
| 2023-04-02 |
7.8410 USD |
276.5791 REP |
8.0840 USD |
7.7860 USD |
8.1480 USD |
7.7860 USD |
| 2023-04-01 |
8.1330 USD |
262.6647 REP |
8.0040 USD |
8.0040 USD |
8.2000 USD |
8.2000 USD |
| 2023-03-31 |
7.9050 USD |
5,976.6647 REP |
7.9990 USD |
7.7630 USD |
8.0000 USD |
8.0000 USD |
| 2023-03-30 |
7.9770 USD |
672.9257 REP |
8.2950 USD |
7.8950 USD |
8.2950 USD |
7.9920 USD |
| 2023-03-29 |
8.0040 USD |
687.0965 REP |
7.9650 USD |
7.8680 USD |
8.2590 USD |
8.2480 USD |
| 2023-03-28 |
7.7910 USD |
4,308.0365 REP |
8.1430 USD |
7.5800 USD |
8.1720 USD |
8.0130 USD |
| 2023-03-27 |
8.1600 USD |
2,032.1570 REP |
8.3860 USD |
7.8880 USD |
8.3860 USD |
8.0330 USD |
| 2023-03-26 |
8.4320 USD |
728.1836 REP |
8.4330 USD |
8.3220 USD |
8.5220 USD |
8.3710 USD |
| 2023-03-25 |
8.5600 USD |
1,117.6100 REP |
8.7220 USD |
8.4260 USD |
8.8080 USD |
8.4590 USD |
| 2023-03-24 |
8.6550 USD |
2,189.7498 REP |
8.5940 USD |
8.5170 USD |
8.8140 USD |
8.6540 USD |
| 2023-03-23 |
8.2570 USD |
1,421.9037 REP |
8.2450 USD |
8.1340 USD |
8.5740 USD |
8.5230 USD |
| 2023-03-22 |
8.5040 USD |
4,624.2718 REP |
8.5800 USD |
8.2440 USD |
8.7330 USD |
8.3330 USD |
| 2023-03-21 |
8.6200 USD |
829.2233 REP |
8.7480 USD |
8.4030 USD |
8.7890 USD |
8.6530 USD |
| 2023-03-20 |
8.9570 USD |
66.4617 REP |
9.0160 USD |
8.7330 USD |
9.0160 USD |
8.7330 USD |
| 2023-03-19 |
8.9450 USD |
599.0915 REP |
8.9170 USD |
8.7030 USD |
9.2960 USD |
8.8870 USD |
| 2023-03-18 |
8.7980 USD |
629.7396 REP |
8.9500 USD |
8.5820 USD |
9.0100 USD |
8.5820 USD |
| 2023-03-17 |
8.7030 USD |
1,134.7283 REP |
8.5080 USD |
8.5080 USD |
8.9450 USD |
8.9450 USD |
| 2023-03-16 |
8.1880 USD |
2,421.9216 REP |
8.1660 USD |
7.9910 USD |
8.5070 USD |
8.3710 USD |
| 2023-03-15 |
8.5720 USD |
4,196.7970 REP |
9.1740 USD |
7.9200 USD |
9.1740 USD |
8.0100 USD |
| 2023-03-14 |
9.0630 USD |
2,059.0906 REP |
9.1340 USD |
8.7520 USD |
9.1850 USD |
8.9830 USD |
| 2023-03-13 |
9.0900 USD |
3,980.4855 REP |
9.1490 USD |
8.8370 USD |
9.1910 USD |
9.1770 USD |
| 2023-03-12 |
9.0420 USD |
1,725.9265 REP |
8.9990 USD |
8.7270 USD |
9.1000 USD |
9.1000 USD |
| 2023-03-11 |
9.1020 USD |
1,298.0118 REP |
9.4390 USD |
8.7030 USD |
9.6570 USD |
8.9170 USD |
| 2023-03-10 |
9.9960 USD |
11,377.0585 REP |
10.2270 USD |
8.6040 USD |
11.0910 USD |
9.7220 USD |
| 2023-03-09 |
9.8250 USD |
7,953.5172 REP |
8.4990 USD |
8.3690 USD |
11.8680 USD |
11.0760 USD |
| 2023-03-08 |
8.7600 USD |
1,236.1722 REP |
8.9390 USD |
8.5640 USD |
9.2200 USD |
8.5640 USD |
| 2023-03-07 |
9.0950 USD |
1,085.8810 REP |
9.3100 USD |
8.9510 USD |
9.3100 USD |
8.9510 USD |
| 2023-03-06 |
9.3080 USD |
549.1912 REP |
9.3590 USD |
9.1100 USD |
9.3590 USD |
9.3100 USD |
| 2023-03-05 |
9.4700 USD |
562.5271 REP |
9.4090 USD |
9.1990 USD |
9.6450 USD |
9.4970 USD |
| 2023-03-04 |
9.4270 USD |
2,180.8211 REP |
9.4850 USD |
9.1070 USD |
9.6310 USD |
9.4960 USD |
| 2023-03-03 |
9.2120 USD |
683.0308 REP |
9.4100 USD |
9.0020 USD |
9.7810 USD |
9.2570 USD |
| 2023-03-02 |
9.3680 USD |
839.6514 REP |
9.5750 USD |
9.2020 USD |
9.5910 USD |
9.3560 USD |
| 2023-03-01 |
9.5340 USD |
357.0901 REP |
9.3170 USD |
9.1840 USD |
9.6640 USD |
9.5250 USD |
| 2023-02-28 |
9.5240 USD |
206.2385 REP |
10.2170 USD |
9.3170 USD |
10.2170 USD |
9.3170 USD |
| 2023-02-27 |
10.0380 USD |
468.2220 REP |
10.3280 USD |
9.6410 USD |
10.4790 USD |
9.9520 USD |
| 2023-02-26 |
10.2460 USD |
460.5651 REP |
10.0900 USD |
10.0150 USD |
10.5250 USD |
10.4370 USD |
| 2023-02-25 |
10.2120 USD |
453.8787 REP |
9.8780 USD |
9.5620 USD |
10.4780 USD |
10.4260 USD |
| 2023-02-24 |
9.8800 USD |
2,457.4374 REP |
10.6150 USD |
9.5500 USD |
10.6450 USD |
9.8780 USD |
| 2023-02-23 |
10.6400 USD |
600.2637 REP |
10.0390 USD |
10.0390 USD |
11.0090 USD |
10.6460 USD |
| 2023-02-22 |
10.4240 USD |
584.1796 REP |
10.6590 USD |
10.0230 USD |
10.6590 USD |
10.0330 USD |
| 2023-02-21 |
10.5060 USD |
1,327.0266 REP |
10.5130 USD |
10.3580 USD |
10.8610 USD |
10.3580 USD |
| 2023-02-20 |
10.8240 USD |
739.7716 REP |
10.9220 USD |
10.4880 USD |
11.1960 USD |
10.4920 USD |
| 2023-02-19 |
11.4280 USD |
2,918.1418 REP |
11.8130 USD |
10.9600 USD |
12.1160 USD |
11.3650 USD |
| 2023-02-18 |
11.5380 USD |
15,967.5236 REP |
10.2320 USD |
10.2260 USD |
13.1540 USD |
11.6940 USD |
| 2023-02-17 |
9.8670 USD |
1,043.5905 REP |
9.6700 USD |
9.5480 USD |
10.0960 USD |
9.9160 USD |
| 2023-02-16 |
10.1300 USD |
2,601.9017 REP |
10.0290 USD |
9.7360 USD |
10.4700 USD |
9.8430 USD |
| 2023-02-15 |
10.1110 USD |
4,657.9048 REP |
10.3150 USD |
9.8250 USD |
10.5850 USD |
10.0830 USD |
| 2023-02-14 |
9.4760 USD |
394.6852 REP |
9.3620 USD |
8.9180 USD |
9.9900 USD |
9.6360 USD |
| 2023-02-13 |
9.0840 USD |
917.0246 REP |
9.1000 USD |
8.9340 USD |
9.8610 USD |
8.9800 USD |