Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
14.0880 USD |
2,871.9422 REP |
13.6370 USD |
13.4650 USD |
14.6660 USD |
14.6320 USD |
| 2022-02-27 |
13.9750 USD |
1,122.4918 REP |
14.2550 USD |
13.4500 USD |
14.4360 USD |
13.4500 USD |
| 2022-02-26 |
14.2660 USD |
559.0194 REP |
14.0900 USD |
14.0340 USD |
14.4890 USD |
14.0340 USD |
| 2022-02-25 |
13.4460 USD |
223.5152 REP |
13.2710 USD |
13.1220 USD |
13.9840 USD |
13.9840 USD |
| 2022-02-24 |
12.6000 USD |
8,948.0301 REP |
14.1950 USD |
11.9470 USD |
14.1950 USD |
13.2710 USD |
| 2022-02-23 |
14.6160 USD |
3,709.2992 REP |
14.2060 USD |
13.9510 USD |
15.2550 USD |
13.9510 USD |
| 2022-02-22 |
13.8790 USD |
938.9428 REP |
13.6200 USD |
13.3960 USD |
14.3660 USD |
13.7920 USD |
| 2022-02-21 |
14.3910 USD |
3,705.0384 REP |
13.7170 USD |
13.6380 USD |
15.2430 USD |
13.7140 USD |
| 2022-02-20 |
14.2950 USD |
1,651.7065 REP |
14.4470 USD |
13.6550 USD |
15.0490 USD |
13.9590 USD |
| 2022-02-19 |
14.4910 USD |
4,576.1819 REP |
13.9120 USD |
13.3960 USD |
15.4750 USD |
14.5180 USD |
| 2022-02-18 |
14.2450 USD |
2,170.8976 REP |
13.8670 USD |
13.7800 USD |
15.0080 USD |
13.8910 USD |
| 2022-02-17 |
14.6680 USD |
2,221.3904 REP |
14.9000 USD |
13.7180 USD |
15.2560 USD |
13.8570 USD |
| 2022-02-16 |
14.5770 USD |
588.3205 REP |
14.6760 USD |
14.4430 USD |
14.7960 USD |
14.7960 USD |
| 2022-02-15 |
14.5420 USD |
1,720.2733 REP |
14.0860 USD |
14.0860 USD |
14.6540 USD |
14.6120 USD |
| 2022-02-14 |
13.9790 USD |
2,113.7602 REP |
13.8840 USD |
13.7080 USD |
14.4650 USD |
14.1480 USD |
| 2022-02-13 |
13.9410 USD |
665.3341 REP |
14.2310 USD |
13.6240 USD |
14.2780 USD |
13.8000 USD |
| 2022-02-12 |
14.1400 USD |
1,060.6290 REP |
14.2130 USD |
13.9590 USD |
14.3260 USD |
14.0280 USD |
| 2022-02-11 |
14.7060 USD |
739.8837 REP |
15.0340 USD |
14.2300 USD |
15.1550 USD |
14.2740 USD |
| 2022-02-10 |
15.1430 USD |
641.1396 REP |
15.3850 USD |
14.9520 USD |
15.4150 USD |
14.9760 USD |
| 2022-02-09 |
15.3270 USD |
788.3835 REP |
15.2140 USD |
14.9010 USD |
15.4940 USD |
15.4200 USD |
| 2022-02-08 |
15.0840 USD |
3,369.7768 REP |
15.6160 USD |
14.7220 USD |
15.7670 USD |
15.0830 USD |
| 2022-02-07 |
15.4150 USD |
1,049.4783 REP |
15.3660 USD |
15.0950 USD |
15.7530 USD |
15.7530 USD |
| 2022-02-06 |
15.0690 USD |
1,700.5497 REP |
15.2310 USD |
14.7080 USD |
15.4010 USD |
14.9290 USD |
| 2022-02-05 |
15.2560 USD |
7,415.7693 REP |
15.4280 USD |
14.8080 USD |
15.8870 USD |
15.2390 USD |
| 2022-02-04 |
15.0860 USD |
5,681.8874 REP |
14.4710 USD |
14.4710 USD |
15.7020 USD |
15.1260 USD |
| 2022-02-03 |
15.3960 USD |
12,445.5657 REP |
14.8660 USD |
13.8760 USD |
16.7420 USD |
14.2820 USD |
| 2022-02-02 |
16.4910 USD |
26,908.1195 REP |
13.1270 USD |
13.0690 USD |
18.8510 USD |
14.8830 USD |
| 2022-02-01 |
13.0370 USD |
759.3100 REP |
13.0620 USD |
12.9040 USD |
13.1540 USD |
13.1070 USD |
| 2022-01-31 |
12.8620 USD |
1,782.7772 REP |
12.7850 USD |
12.5000 USD |
13.0990 USD |
13.0540 USD |
| 2022-01-30 |
12.9200 USD |
1,424.0910 REP |
12.9900 USD |
12.7200 USD |
13.1410 USD |
12.7470 USD |
| 2022-01-29 |
12.9060 USD |
1,705.8481 REP |
12.8430 USD |
12.7920 USD |
13.0370 USD |
12.9520 USD |
| 2022-01-28 |
12.7010 USD |
2,351.6046 REP |
12.5280 USD |
12.3580 USD |
13.0210 USD |
12.6690 USD |
| 2022-01-27 |
12.3520 USD |
2,670.3187 REP |
12.5400 USD |
12.1250 USD |
12.6130 USD |
12.2280 USD |
| 2022-01-26 |
12.8760 USD |
9,830.0722 REP |
12.1330 USD |
12.0480 USD |
13.7770 USD |
12.3580 USD |
| 2022-01-25 |
12.2090 USD |
3,568.9394 REP |
12.3040 USD |
11.9360 USD |
12.4900 USD |
12.1440 USD |
| 2022-01-24 |
12.1900 USD |
4,373.1325 REP |
13.2300 USD |
11.7130 USD |
13.2310 USD |
13.0750 USD |
| 2022-01-23 |
12.7530 USD |
5,329.8523 REP |
12.4400 USD |
12.4000 USD |
13.1740 USD |
12.7560 USD |
| 2022-01-22 |
12.8060 USD |
6,527.6205 REP |
13.6040 USD |
12.0000 USD |
13.7730 USD |
12.4040 USD |
| 2022-01-21 |
14.7060 USD |
8,041.4409 REP |
15.7990 USD |
13.3430 USD |
16.2840 USD |
13.4340 USD |
| 2022-01-20 |
16.0240 USD |
1,340.5905 REP |
15.9500 USD |
15.6720 USD |
16.4830 USD |
15.6730 USD |
| 2022-01-19 |
16.2160 USD |
1,823.3232 REP |
16.2550 USD |
15.6510 USD |
16.7290 USD |
15.8960 USD |
| 2022-01-18 |
16.0120 USD |
1,230.3613 REP |
16.4800 USD |
15.7650 USD |
16.4810 USD |
16.2840 USD |
| 2022-01-17 |
17.0600 USD |
1,892.3357 REP |
16.9230 USD |
16.2730 USD |
17.5720 USD |
16.4480 USD |
| 2022-01-16 |
16.7530 USD |
856.8292 REP |
16.9780 USD |
16.6970 USD |
16.9780 USD |
16.8680 USD |
| 2022-01-15 |
17.2870 USD |
2,079.9424 REP |
17.0690 USD |
16.8150 USD |
17.7290 USD |
16.9320 USD |
| 2022-01-14 |
16.7120 USD |
2,084.1219 REP |
16.6330 USD |
16.3250 USD |
16.8850 USD |
16.8680 USD |
| 2022-01-13 |
16.6570 USD |
2,317.2653 REP |
17.0740 USD |
16.3450 USD |
17.1150 USD |
16.5230 USD |
| 2022-01-12 |
17.1600 USD |
8,052.3769 REP |
16.3810 USD |
16.3810 USD |
17.7840 USD |
17.0340 USD |
| 2022-01-11 |
17.6540 USD |
19,051.9289 REP |
15.5790 USD |
15.5790 USD |
19.5640 USD |
16.3570 USD |
| 2022-01-10 |
15.4610 USD |
5,195.3998 REP |
16.4210 USD |
15.1000 USD |
16.6440 USD |
15.4660 USD |