Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
16.2730 USD |
1,137.7484 REP |
16.2740 USD |
16.1350 USD |
16.5000 USD |
16.4950 USD |
| 2022-01-08 |
16.2510 USD |
1,674.2291 REP |
16.8000 USD |
15.8560 USD |
16.8330 USD |
16.1820 USD |
| 2022-01-07 |
16.8210 USD |
5,157.4746 REP |
16.6070 USD |
16.0540 USD |
17.9990 USD |
16.6980 USD |
| 2022-01-06 |
16.9130 USD |
5,862.7758 REP |
16.8450 USD |
16.2400 USD |
17.5980 USD |
16.7740 USD |
| 2022-01-05 |
17.7310 USD |
4,470.7169 REP |
17.9660 USD |
16.5970 USD |
18.2650 USD |
16.7540 USD |
| 2022-01-04 |
18.0990 USD |
2,993.1240 REP |
18.2790 USD |
17.7710 USD |
18.3110 USD |
17.8850 USD |
| 2022-01-03 |
18.6920 USD |
2,382.3533 REP |
19.0230 USD |
18.1800 USD |
19.1000 USD |
18.2220 USD |
| 2022-01-02 |
18.5870 USD |
4,114.2998 REP |
18.9110 USD |
18.2680 USD |
19.0840 USD |
18.8050 USD |
| 2022-01-01 |
19.0340 USD |
3,631.3196 REP |
18.1830 USD |
18.1830 USD |
19.5090 USD |
18.7000 USD |
| 2021-12-31 |
18.6390 USD |
5,643.9933 REP |
17.6220 USD |
17.6220 USD |
19.6350 USD |
18.3400 USD |
| 2021-12-30 |
17.2990 USD |
860.0776 REP |
17.2320 USD |
17.0000 USD |
17.5560 USD |
17.3740 USD |
| 2021-12-29 |
18.3120 USD |
4,712.8494 REP |
17.8870 USD |
17.2000 USD |
19.0400 USD |
17.3900 USD |
| 2021-12-28 |
18.6680 USD |
967.7064 REP |
19.1630 USD |
18.0500 USD |
19.2320 USD |
18.1770 USD |
| 2021-12-27 |
19.3050 USD |
2,963.6660 REP |
19.2950 USD |
18.9190 USD |
19.5760 USD |
19.2610 USD |
| 2021-12-26 |
19.1490 USD |
1,086.3413 REP |
19.6030 USD |
18.8760 USD |
19.6030 USD |
19.4490 USD |
| 2021-12-25 |
19.8750 USD |
7,063.8882 REP |
18.0520 USD |
17.8280 USD |
21.4540 USD |
19.6740 USD |
| 2021-12-24 |
18.1600 USD |
1,016.5384 REP |
18.2680 USD |
17.9610 USD |
18.3720 USD |
17.9610 USD |
| 2021-12-23 |
17.9030 USD |
2,176.6161 REP |
17.3480 USD |
17.3250 USD |
18.3300 USD |
18.3300 USD |
| 2021-12-22 |
17.5580 USD |
2,557.2881 REP |
16.9750 USD |
16.9530 USD |
18.0160 USD |
17.4110 USD |
| 2021-12-21 |
16.8360 USD |
3,804.8029 REP |
16.3700 USD |
16.3580 USD |
17.2500 USD |
16.9230 USD |
| 2021-12-20 |
16.9410 USD |
4,845.0376 REP |
17.1520 USD |
16.3590 USD |
17.8700 USD |
16.4930 USD |
| 2021-12-19 |
17.4030 USD |
1,231.9755 REP |
17.4870 USD |
17.1490 USD |
18.5930 USD |
17.3130 USD |
| 2021-12-18 |
18.2680 USD |
2,451.4125 REP |
18.0630 USD |
17.3000 USD |
18.9000 USD |
17.3010 USD |
| 2021-12-17 |
20.3390 USD |
25,557.7177 REP |
19.4740 USD |
17.1480 USD |
24.8890 USD |
18.4510 USD |
| 2021-12-16 |
16.7650 USD |
643.8007 REP |
17.0220 USD |
16.6030 USD |
17.1000 USD |
16.7440 USD |
| 2021-12-15 |
16.1390 USD |
3,495.1516 REP |
16.4870 USD |
15.6050 USD |
16.9270 USD |
16.8640 USD |
| 2021-12-14 |
16.5570 USD |
2,483.9603 REP |
16.6340 USD |
16.2020 USD |
17.0500 USD |
16.6630 USD |
| 2021-12-13 |
17.1170 USD |
7,646.0280 REP |
18.0330 USD |
16.5290 USD |
18.0330 USD |
16.5940 USD |
| 2021-12-12 |
18.5450 USD |
1,045.0662 REP |
18.0360 USD |
17.9730 USD |
18.8710 USD |
18.5910 USD |
| 2021-12-11 |
17.9370 USD |
1,284.0944 REP |
18.0090 USD |
17.5010 USD |
18.2120 USD |
18.0270 USD |
| 2021-12-10 |
18.4600 USD |
471.8660 REP |
18.5950 USD |
18.0280 USD |
18.7000 USD |
18.1950 USD |
| 2021-12-09 |
19.1520 USD |
7,359.5810 REP |
18.6960 USD |
18.0600 USD |
20.3620 USD |
19.2180 USD |
| 2021-12-08 |
18.7220 USD |
1,901.5007 REP |
18.5630 USD |
18.0960 USD |
19.3150 USD |
18.6960 USD |
| 2021-12-07 |
18.6020 USD |
1,061.3105 REP |
18.4660 USD |
18.0280 USD |
18.9880 USD |
18.1380 USD |
| 2021-12-06 |
17.5120 USD |
2,354.9733 REP |
17.4110 USD |
16.7270 USD |
18.1240 USD |
17.7850 USD |
| 2021-12-05 |
18.4250 USD |
7,117.6681 REP |
18.0120 USD |
16.9670 USD |
20.2480 USD |
17.4300 USD |
| 2021-12-04 |
18.2660 USD |
7,392.6310 REP |
20.8920 USD |
16.6530 USD |
20.8990 USD |
18.1110 USD |
| 2021-12-03 |
21.5580 USD |
4,517.9255 REP |
21.9310 USD |
20.6970 USD |
22.1300 USD |
20.9710 USD |
| 2021-12-02 |
21.8780 USD |
3,940.1561 REP |
21.8660 USD |
21.3820 USD |
22.2330 USD |
22.0430 USD |
| 2021-12-01 |
22.0510 USD |
3,575.9890 REP |
22.0830 USD |
21.7500 USD |
22.5570 USD |
21.8070 USD |
| 2021-11-30 |
22.1090 USD |
3,671.8995 REP |
22.1640 USD |
21.6270 USD |
22.6960 USD |
22.0380 USD |
| 2021-11-29 |
21.8820 USD |
1,555.1018 REP |
21.5800 USD |
21.5710 USD |
22.2450 USD |
22.1540 USD |
| 2021-11-28 |
21.2510 USD |
1,504.1220 REP |
21.5080 USD |
20.7670 USD |
21.5730 USD |
21.5660 USD |
| 2021-11-27 |
21.7070 USD |
1,401.3531 REP |
21.4110 USD |
21.4110 USD |
22.0010 USD |
21.7230 USD |
| 2021-11-26 |
22.1180 USD |
8,341.3674 REP |
22.6170 USD |
21.0960 USD |
23.0370 USD |
21.6680 USD |
| 2021-11-25 |
22.1590 USD |
2,918.2265 REP |
21.7790 USD |
21.7790 USD |
22.7190 USD |
22.5750 USD |
| 2021-11-24 |
22.3690 USD |
3,160.6197 REP |
22.8720 USD |
21.6120 USD |
22.8910 USD |
21.9250 USD |
| 2021-11-23 |
22.5970 USD |
6,862.0723 REP |
23.3380 USD |
22.0190 USD |
23.6830 USD |
22.6180 USD |
| 2021-11-22 |
23.3270 USD |
7,535.3172 REP |
22.6520 USD |
22.4960 USD |
24.0950 USD |
22.6030 USD |
| 2021-11-21 |
22.7980 USD |
624.9610 REP |
22.8470 USD |
22.4550 USD |
23.2000 USD |
23.0410 USD |