Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-12 |
27.6010 USD |
4,487.8051 REP |
28.2900 USD |
26.4230 USD |
28.7430 USD |
27.0530 USD |
| 2021-08-11 |
28.5660 USD |
12,692.9625 REP |
28.7370 USD |
27.7490 USD |
29.2530 USD |
28.3940 USD |
| 2021-08-10 |
27.2640 USD |
957.1015 REP |
27.3800 USD |
26.8810 USD |
27.6610 USD |
27.6610 USD |
| 2021-08-09 |
26.9330 USD |
10,325.4808 REP |
27.0440 USD |
25.7960 USD |
27.9780 USD |
27.4600 USD |
| 2021-08-08 |
28.4890 USD |
6,692.1834 REP |
27.2570 USD |
26.8700 USD |
29.7510 USD |
27.1370 USD |
| 2021-08-07 |
27.5190 USD |
5,050.9086 REP |
26.8400 USD |
26.7430 USD |
28.0180 USD |
27.0550 USD |
| 2021-08-06 |
26.9430 USD |
1,068.0277 REP |
26.7440 USD |
26.5650 USD |
27.5720 USD |
26.9020 USD |
| 2021-08-05 |
26.5630 USD |
1,060.0419 REP |
27.0600 USD |
26.1490 USD |
27.0600 USD |
26.7680 USD |
| 2021-08-04 |
26.6910 USD |
2,132.9807 REP |
26.2010 USD |
26.0010 USD |
27.0850 USD |
26.9770 USD |
| 2021-08-03 |
26.5470 USD |
1,101.0635 REP |
27.0460 USD |
26.0120 USD |
27.2840 USD |
26.3650 USD |
| 2021-08-02 |
28.2810 USD |
9,176.5130 REP |
26.8580 USD |
26.8580 USD |
30.8600 USD |
27.0010 USD |
| 2021-08-01 |
27.2070 USD |
1,468.6852 REP |
27.1990 USD |
26.9240 USD |
27.4510 USD |
27.1260 USD |
| 2021-07-31 |
27.0520 USD |
1,026.3201 REP |
27.1600 USD |
26.6220 USD |
27.3710 USD |
27.2330 USD |
| 2021-07-30 |
26.5890 USD |
2,149.0148 REP |
26.6400 USD |
26.2530 USD |
27.1580 USD |
26.7520 USD |
| 2021-07-29 |
26.5530 USD |
3,034.6116 REP |
26.6650 USD |
26.2850 USD |
26.8650 USD |
26.5920 USD |
| 2021-07-28 |
27.3230 USD |
3,248.6456 REP |
27.5410 USD |
26.3480 USD |
28.5790 USD |
26.9330 USD |
| 2021-07-27 |
27.2970 USD |
8,672.3222 REP |
29.1360 USD |
26.2520 USD |
29.1610 USD |
27.3090 USD |
| 2021-07-26 |
30.0370 USD |
16,153.3450 REP |
31.6020 USD |
28.2660 USD |
32.7470 USD |
29.2570 USD |
| 2021-07-25 |
31.4520 USD |
49,990.1443 REP |
27.0600 USD |
27.0600 USD |
34.9610 USD |
32.2270 USD |
| 2021-07-24 |
22.9760 USD |
54,746.2115 REP |
19.4930 USD |
19.4920 USD |
25.3300 USD |
23.1970 USD |
| 2021-07-23 |
19.2670 USD |
473.5116 REP |
19.3370 USD |
19.0980 USD |
19.5460 USD |
19.4700 USD |
| 2021-07-22 |
19.3050 USD |
1,119.5169 REP |
19.0050 USD |
18.9450 USD |
19.4420 USD |
19.2170 USD |
| 2021-07-21 |
18.6520 USD |
3,208.9217 REP |
17.9290 USD |
17.7400 USD |
19.1860 USD |
18.9950 USD |
| 2021-07-20 |
18.5080 USD |
4,490.8918 REP |
19.0050 USD |
17.7000 USD |
19.9120 USD |
17.8180 USD |
| 2021-07-19 |
18.9990 USD |
1,275.3132 REP |
19.2000 USD |
18.7580 USD |
19.3800 USD |
19.0050 USD |
| 2021-07-18 |
19.7570 USD |
4,509.2093 REP |
19.8190 USD |
19.1380 USD |
20.9080 USD |
19.8190 USD |
| 2021-07-17 |
22.3950 USD |
27,786.4970 REP |
21.0140 USD |
19.8220 USD |
24.2500 USD |
19.8220 USD |
| 2021-07-16 |
20.7150 USD |
30,533.5063 REP |
19.3880 USD |
19.0610 USD |
21.8770 USD |
21.7490 USD |
| 2021-07-15 |
19.3160 USD |
3,607.9803 REP |
18.9700 USD |
18.5750 USD |
20.0000 USD |
19.2930 USD |
| 2021-07-14 |
19.7330 USD |
23,046.1548 REP |
19.6850 USD |
18.3160 USD |
21.2270 USD |
19.1050 USD |
| 2021-07-13 |
19.5250 USD |
3,939.6416 REP |
19.1590 USD |
19.0750 USD |
20.2750 USD |
19.3670 USD |
| 2021-07-12 |
19.4450 USD |
3,691.6324 REP |
20.1270 USD |
18.6040 USD |
20.4070 USD |
19.1590 USD |
| 2021-07-11 |
20.5530 USD |
6,774.8636 REP |
19.9510 USD |
19.8230 USD |
21.9970 USD |
20.1230 USD |
| 2021-07-10 |
20.0690 USD |
581.0773 REP |
20.0050 USD |
19.8230 USD |
20.2880 USD |
20.0170 USD |
| 2021-07-09 |
20.0520 USD |
1,883.2325 REP |
20.0130 USD |
19.9220 USD |
20.3400 USD |
19.9540 USD |
| 2021-07-08 |
20.4380 USD |
6,632.2546 REP |
21.1120 USD |
19.1400 USD |
21.2940 USD |
20.0030 USD |
| 2021-07-07 |
20.9090 USD |
3,137.1805 REP |
21.1440 USD |
20.6450 USD |
21.5400 USD |
21.3110 USD |
| 2021-07-06 |
21.6910 USD |
966.9685 REP |
21.7170 USD |
21.2040 USD |
21.9830 USD |
21.3580 USD |
| 2021-07-05 |
21.8750 USD |
747.1828 REP |
22.2480 USD |
21.5880 USD |
22.4250 USD |
21.7040 USD |
| 2021-07-04 |
23.0070 USD |
6,293.1943 REP |
22.2320 USD |
21.9820 USD |
26.0000 USD |
23.0630 USD |
| 2021-07-03 |
22.0210 USD |
1,215.4631 REP |
21.9110 USD |
21.5980 USD |
22.5200 USD |
22.1800 USD |
| 2021-07-02 |
21.8900 USD |
8,823.2552 REP |
22.8510 USD |
20.6070 USD |
23.8810 USD |
22.0390 USD |
| 2021-07-01 |
23.7580 USD |
11,795.8782 REP |
25.9990 USD |
22.7750 USD |
26.5000 USD |
22.7750 USD |
| 2021-06-30 |
23.9070 USD |
34,214.5843 REP |
20.3470 USD |
20.1390 USD |
30.9990 USD |
25.0000 USD |
| 2021-06-29 |
19.6810 USD |
2,394.0599 REP |
19.1870 USD |
18.5950 USD |
20.7010 USD |
20.2700 USD |
| 2021-06-28 |
19.1500 USD |
3,842.4068 REP |
19.5630 USD |
18.0830 USD |
20.3300 USD |
19.3160 USD |
| 2021-06-27 |
19.1070 USD |
3,740.9266 REP |
17.6270 USD |
17.4730 USD |
20.9350 USD |
20.0360 USD |
| 2021-06-26 |
17.3430 USD |
603.0155 REP |
17.5120 USD |
16.9990 USD |
17.8240 USD |
17.4330 USD |
| 2021-06-25 |
18.4100 USD |
818.6511 REP |
18.6360 USD |
17.4800 USD |
19.6260 USD |
17.8280 USD |
| 2021-06-24 |
18.1840 USD |
3,200.7701 REP |
17.9880 USD |
17.6770 USD |
18.8240 USD |
18.6330 USD |