Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-08 |
9.6050 USD |
476.4561 REP |
9.6580 USD |
9.3920 USD |
9.6590 USD |
9.4140 USD |
| 2022-06-07 |
9.5890 USD |
3,018.5126 REP |
10.1890 USD |
9.3920 USD |
10.1890 USD |
9.8350 USD |
| 2022-06-06 |
10.2250 USD |
11,079.9164 REP |
10.0120 USD |
9.9000 USD |
10.5170 USD |
10.2010 USD |
| 2022-06-05 |
9.9780 USD |
6,744.0449 REP |
10.0070 USD |
9.6000 USD |
10.4790 USD |
10.0120 USD |
| 2022-06-04 |
9.7920 USD |
2,632.4392 REP |
9.9240 USD |
9.5690 USD |
11.0980 USD |
9.8350 USD |
| 2022-06-03 |
10.1250 USD |
8,231.0699 REP |
10.0840 USD |
9.5120 USD |
11.2270 USD |
9.9240 USD |
| 2022-06-02 |
9.5060 USD |
2,054.6383 REP |
9.9700 USD |
9.3590 USD |
10.5420 USD |
9.6270 USD |
| 2022-06-01 |
10.1780 USD |
2,776.6293 REP |
10.6450 USD |
9.7420 USD |
10.6450 USD |
9.8560 USD |
| 2022-05-31 |
10.9810 USD |
9,944.7121 REP |
11.3800 USD |
10.4000 USD |
11.3800 USD |
10.6450 USD |
| 2022-05-30 |
11.1120 USD |
3,138.4233 REP |
11.3120 USD |
10.5660 USD |
11.6500 USD |
11.5550 USD |
| 2022-05-29 |
11.4040 USD |
15,875.6900 REP |
9.1240 USD |
9.0870 USD |
12.4810 USD |
11.2840 USD |
| 2022-05-28 |
9.0820 USD |
1,477.1849 REP |
9.1410 USD |
8.9310 USD |
9.1690 USD |
9.1520 USD |
| 2022-05-27 |
9.9700 USD |
6,450.1614 REP |
9.3460 USD |
8.6950 USD |
10.8550 USD |
9.4170 USD |
| 2022-05-26 |
9.0780 USD |
2,754.8715 REP |
9.4790 USD |
8.6260 USD |
9.5640 USD |
9.3410 USD |
| 2022-05-25 |
9.5870 USD |
1,696.1442 REP |
10.1470 USD |
9.5030 USD |
10.2180 USD |
9.8240 USD |
| 2022-05-24 |
10.3560 USD |
5,632.5262 REP |
11.3410 USD |
9.8190 USD |
11.5850 USD |
10.2350 USD |
| 2022-05-23 |
13.0680 USD |
17,038.8830 REP |
12.4320 USD |
11.0040 USD |
14.9690 USD |
11.0040 USD |
| 2022-05-22 |
10.1190 USD |
9,842.1779 REP |
7.3170 USD |
7.2230 USD |
11.4190 USD |
10.5280 USD |
| 2022-05-21 |
7.2800 USD |
817.2994 REP |
7.0910 USD |
6.9530 USD |
7.7050 USD |
7.0060 USD |
| 2022-05-20 |
7.1850 USD |
2,687.3237 REP |
7.3270 USD |
6.8860 USD |
7.3310 USD |
6.9960 USD |
| 2022-05-19 |
7.0510 USD |
206.0260 REP |
6.7920 USD |
6.6460 USD |
7.2580 USD |
7.0860 USD |
| 2022-05-18 |
7.0640 USD |
4,772.9959 REP |
8.0070 USD |
6.8650 USD |
8.0070 USD |
7.0700 USD |
| 2022-05-17 |
7.9610 USD |
583.2575 REP |
7.9100 USD |
7.6600 USD |
8.3440 USD |
7.7200 USD |
| 2022-05-16 |
7.3260 USD |
683.1083 REP |
7.9400 USD |
7.1220 USD |
8.1000 USD |
7.4200 USD |
| 2022-05-15 |
7.3880 USD |
1,001.0983 REP |
7.3890 USD |
7.3610 USD |
7.9150 USD |
7.6910 USD |
| 2022-05-14 |
7.0150 USD |
3,151.4652 REP |
7.2110 USD |
6.8610 USD |
7.4800 USD |
7.0210 USD |
| 2022-05-13 |
7.1040 USD |
1,021.2682 REP |
6.4650 USD |
6.4650 USD |
7.8320 USD |
7.1640 USD |
| 2022-05-12 |
6.4230 USD |
4,311.3663 REP |
7.5360 USD |
5.8060 USD |
7.5810 USD |
6.2870 USD |
| 2022-05-11 |
8.6870 USD |
2,547.5087 REP |
9.3920 USD |
7.1920 USD |
9.4260 USD |
7.4620 USD |
| 2022-05-10 |
9.5500 USD |
1,890.4443 REP |
9.1000 USD |
8.9140 USD |
10.3530 USD |
9.4380 USD |
| 2022-05-09 |
10.8710 USD |
2,267.1293 REP |
10.8460 USD |
9.2210 USD |
12.1990 USD |
9.5560 USD |
| 2022-05-08 |
10.8500 USD |
151.1344 REP |
11.1360 USD |
10.4420 USD |
11.1360 USD |
10.8080 USD |
| 2022-05-07 |
11.2570 USD |
1,216.0062 REP |
11.3030 USD |
11.0060 USD |
11.4830 USD |
11.0060 USD |
| 2022-05-06 |
11.5310 USD |
1,572.3864 REP |
11.5950 USD |
11.3050 USD |
12.0820 USD |
11.3050 USD |
| 2022-05-05 |
12.0090 USD |
52.8627 REP |
12.7540 USD |
11.7370 USD |
12.7540 USD |
11.9420 USD |
| 2022-05-04 |
12.3230 USD |
679.6606 REP |
11.9080 USD |
11.9080 USD |
12.7600 USD |
12.7600 USD |
| 2022-05-03 |
11.9340 USD |
6.5143 REP |
12.0010 USD |
11.8380 USD |
12.1120 USD |
11.9400 USD |
| 2022-05-02 |
12.0990 USD |
1,439.5324 REP |
12.1950 USD |
12.0010 USD |
12.2590 USD |
12.0020 USD |
| 2022-05-01 |
12.3740 USD |
802.8639 REP |
12.1040 USD |
12.1040 USD |
12.4540 USD |
12.1900 USD |
| 2022-04-30 |
12.4120 USD |
206.5430 REP |
12.7660 USD |
12.0020 USD |
12.8080 USD |
12.0020 USD |
| 2022-04-29 |
13.2710 USD |
1,494.7699 REP |
13.5470 USD |
12.7970 USD |
13.8580 USD |
12.7970 USD |
| 2022-04-28 |
13.7180 USD |
2,860.4895 REP |
13.2560 USD |
13.0030 USD |
13.9980 USD |
13.5470 USD |
| 2022-04-27 |
13.0280 USD |
619.9876 REP |
12.9970 USD |
12.8480 USD |
13.3480 USD |
13.1310 USD |
| 2022-04-26 |
13.3770 USD |
993.4710 REP |
13.7550 USD |
12.9600 USD |
13.7900 USD |
12.9600 USD |
| 2022-04-25 |
13.5500 USD |
860.5216 REP |
14.1260 USD |
13.0560 USD |
14.1260 USD |
13.6520 USD |
| 2022-04-24 |
13.9330 USD |
71.1072 REP |
14.0000 USD |
13.7980 USD |
14.1140 USD |
13.9930 USD |
| 2022-04-23 |
13.9240 USD |
202.5077 REP |
14.2160 USD |
13.7610 USD |
14.2160 USD |
14.0230 USD |
| 2022-04-22 |
14.7080 USD |
5,100.9666 REP |
13.8840 USD |
13.8840 USD |
15.4170 USD |
14.3590 USD |
| 2022-04-21 |
14.1020 USD |
311.0947 REP |
13.6990 USD |
13.6990 USD |
14.3100 USD |
13.7270 USD |
| 2022-04-20 |
13.4270 USD |
1,489.1399 REP |
13.9970 USD |
13.0380 USD |
14.1640 USD |
13.7600 USD |