Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
23.4630 USD |
9,025.9163 REP |
21.8030 USD |
21.7930 USD |
25.0000 USD |
23.8880 USD |
| 2021-09-30 |
21.6690 USD |
2,347.4611 REP |
20.5730 USD |
20.3860 USD |
22.3960 USD |
21.8240 USD |
| 2021-09-29 |
20.7430 USD |
4,182.3696 REP |
20.0900 USD |
20.0900 USD |
21.5430 USD |
20.6500 USD |
| 2021-09-28 |
20.6000 USD |
5,274.6254 REP |
21.5150 USD |
20.0040 USD |
21.5180 USD |
20.2970 USD |
| 2021-09-27 |
22.2450 USD |
1,531.2503 REP |
22.5400 USD |
21.5360 USD |
23.0470 USD |
21.7300 USD |
| 2021-09-26 |
22.2300 USD |
2,077.4117 REP |
22.6130 USD |
21.6920 USD |
22.6130 USD |
22.5010 USD |
| 2021-09-25 |
22.8530 USD |
4,223.4941 REP |
22.6240 USD |
22.4030 USD |
23.4850 USD |
22.6370 USD |
| 2021-09-24 |
22.8050 USD |
1,355.3660 REP |
24.0680 USD |
22.0990 USD |
24.1030 USD |
22.7580 USD |
| 2021-09-23 |
24.5230 USD |
4,315.4484 REP |
26.3100 USD |
23.6210 USD |
27.1720 USD |
24.0700 USD |
| 2021-09-22 |
23.2780 USD |
2,583.7193 REP |
21.3370 USD |
21.2900 USD |
25.7870 USD |
25.6590 USD |
| 2021-09-21 |
22.2600 USD |
3,292.2724 REP |
23.0570 USD |
21.1480 USD |
23.2260 USD |
21.3260 USD |
| 2021-09-20 |
24.1150 USD |
2,864.3531 REP |
26.0340 USD |
23.1830 USD |
26.0340 USD |
23.2230 USD |
| 2021-09-19 |
26.0450 USD |
1,873.9989 REP |
26.3190 USD |
25.6920 USD |
26.3190 USD |
25.8570 USD |
| 2021-09-18 |
26.3420 USD |
1,238.6360 REP |
26.3110 USD |
25.8000 USD |
26.5250 USD |
26.3960 USD |
| 2021-09-17 |
26.1070 USD |
2,272.9177 REP |
26.6720 USD |
25.8010 USD |
26.9860 USD |
25.9410 USD |
| 2021-09-16 |
26.7140 USD |
490.4524 REP |
26.9730 USD |
26.3910 USD |
27.2150 USD |
26.3910 USD |
| 2021-09-15 |
26.9600 USD |
1,441.3987 REP |
26.4080 USD |
26.4080 USD |
27.5990 USD |
27.0000 USD |
| 2021-09-14 |
26.2700 USD |
682.4089 REP |
26.2280 USD |
25.8620 USD |
26.5590 USD |
26.2760 USD |
| 2021-09-13 |
25.9320 USD |
2,732.7850 REP |
27.3240 USD |
24.9490 USD |
27.3300 USD |
26.2100 USD |
| 2021-09-12 |
27.0300 USD |
3,846.7159 REP |
26.6930 USD |
26.6140 USD |
27.5400 USD |
27.1890 USD |
| 2021-09-11 |
26.4950 USD |
1,360.7711 REP |
25.7220 USD |
25.7160 USD |
26.9620 USD |
26.7240 USD |
| 2021-09-10 |
27.4620 USD |
10,316.4916 REP |
27.3460 USD |
25.5090 USD |
28.4620 USD |
25.7200 USD |
| 2021-09-09 |
26.7380 USD |
4,498.1019 REP |
26.2920 USD |
25.7610 USD |
28.0550 USD |
27.3020 USD |
| 2021-09-08 |
25.9760 USD |
4,692.1263 REP |
27.3240 USD |
24.9260 USD |
27.3480 USD |
26.5350 USD |
| 2021-09-07 |
28.9050 USD |
10,472.5791 REP |
32.6440 USD |
24.6770 USD |
32.6440 USD |
26.7850 USD |
| 2021-09-06 |
32.5420 USD |
10,131.9440 REP |
33.4400 USD |
31.7650 USD |
34.1210 USD |
32.4940 USD |
| 2021-09-05 |
33.1050 USD |
25,184.1698 REP |
32.5160 USD |
31.5470 USD |
34.4440 USD |
33.4170 USD |
| 2021-09-04 |
31.4030 USD |
29,988.9389 REP |
29.3680 USD |
29.1890 USD |
32.7360 USD |
32.5710 USD |
| 2021-09-03 |
28.8380 USD |
3,989.7145 REP |
28.6540 USD |
28.0810 USD |
29.3910 USD |
29.3520 USD |
| 2021-09-02 |
28.8650 USD |
4,816.8790 REP |
28.6140 USD |
28.5430 USD |
29.2200 USD |
28.7310 USD |
| 2021-09-01 |
28.0510 USD |
5,308.3555 REP |
27.7080 USD |
27.0930 USD |
28.8260 USD |
28.5860 USD |
| 2021-08-31 |
28.2720 USD |
17,303.4290 REP |
27.2300 USD |
27.2000 USD |
30.4440 USD |
27.7220 USD |
| 2021-08-30 |
27.9100 USD |
6,205.6592 REP |
28.8140 USD |
27.1210 USD |
28.8140 USD |
27.4650 USD |
| 2021-08-29 |
29.0690 USD |
4,698.4615 REP |
28.2790 USD |
28.2790 USD |
29.5680 USD |
29.1050 USD |
| 2021-08-28 |
28.2320 USD |
2,655.0360 REP |
27.8110 USD |
27.7330 USD |
28.8620 USD |
28.3750 USD |
| 2021-08-27 |
27.8890 USD |
2,860.9365 REP |
27.1230 USD |
26.5940 USD |
29.1490 USD |
27.7580 USD |
| 2021-08-26 |
27.3390 USD |
6,219.7109 REP |
28.4340 USD |
26.4240 USD |
28.8910 USD |
27.1470 USD |
| 2021-08-25 |
27.3900 USD |
8,896.1141 REP |
27.6520 USD |
26.4970 USD |
28.5700 USD |
28.2820 USD |
| 2021-08-24 |
28.7670 USD |
7,390.3504 REP |
30.0980 USD |
27.2360 USD |
30.3810 USD |
27.6520 USD |
| 2021-08-23 |
29.7510 USD |
7,043.8926 REP |
29.6910 USD |
28.9130 USD |
30.6180 USD |
30.1350 USD |
| 2021-08-22 |
29.1640 USD |
16,293.6381 REP |
28.4610 USD |
28.1470 USD |
30.3630 USD |
29.8100 USD |
| 2021-08-21 |
28.5310 USD |
9,771.5183 REP |
28.3000 USD |
27.8280 USD |
29.1870 USD |
28.5840 USD |
| 2021-08-20 |
28.0240 USD |
1,855.3841 REP |
27.3730 USD |
27.3730 USD |
28.9180 USD |
28.0140 USD |
| 2021-08-19 |
26.7240 USD |
3,762.0361 REP |
26.6840 USD |
26.1400 USD |
27.5740 USD |
27.4540 USD |
| 2021-08-18 |
26.9200 USD |
5,731.0518 REP |
27.2830 USD |
25.6720 USD |
28.3400 USD |
26.7450 USD |
| 2021-08-17 |
28.3670 USD |
14,585.1012 REP |
27.7500 USD |
26.8760 USD |
30.0650 USD |
26.8760 USD |
| 2021-08-16 |
28.0920 USD |
5,658.6472 REP |
28.1750 USD |
27.8100 USD |
28.4510 USD |
27.9790 USD |
| 2021-08-15 |
27.9800 USD |
4,392.6171 REP |
28.5280 USD |
27.7480 USD |
28.5890 USD |
28.0580 USD |
| 2021-08-14 |
29.2090 USD |
6,954.5560 REP |
28.6580 USD |
28.0710 USD |
30.0000 USD |
28.3600 USD |
| 2021-08-13 |
28.1940 USD |
5,163.2339 REP |
27.2510 USD |
27.0070 USD |
29.1480 USD |
29.1480 USD |