Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-23 |
18.0360 USD |
2,600.6638 REP |
17.0510 USD |
17.0480 USD |
18.9000 USD |
17.9980 USD |
| 2021-06-22 |
16.6940 USD |
4,205.7383 REP |
17.5950 USD |
14.9670 USD |
18.2680 USD |
17.0550 USD |
| 2021-06-21 |
19.5350 USD |
8,227.9031 REP |
21.3640 USD |
18.1000 USD |
21.4190 USD |
18.1000 USD |
| 2021-06-20 |
21.1260 USD |
3,348.7824 REP |
21.4670 USD |
20.3590 USD |
21.6890 USD |
21.3360 USD |
| 2021-06-19 |
21.8150 USD |
4,091.6806 REP |
22.1800 USD |
21.2860 USD |
22.6490 USD |
21.4330 USD |
| 2021-06-18 |
22.7750 USD |
8,968.4822 REP |
23.5220 USD |
21.4800 USD |
24.6830 USD |
22.0330 USD |
| 2021-06-17 |
23.9300 USD |
3,183.0990 REP |
23.8750 USD |
23.2150 USD |
25.3510 USD |
24.2700 USD |
| 2021-06-16 |
24.3570 USD |
3,073.0559 REP |
25.3520 USD |
23.7500 USD |
25.3520 USD |
24.1490 USD |
| 2021-06-15 |
25.4210 USD |
4,104.1510 REP |
25.1650 USD |
24.5180 USD |
26.6600 USD |
25.4350 USD |
| 2021-06-14 |
25.3010 USD |
4,589.9875 REP |
24.9920 USD |
24.6740 USD |
26.1780 USD |
25.2600 USD |
| 2021-06-13 |
24.0150 USD |
2,546.1981 REP |
23.9440 USD |
23.4420 USD |
25.2880 USD |
25.2850 USD |
| 2021-06-12 |
23.8230 USD |
2,504.1565 REP |
24.3890 USD |
23.4370 USD |
24.3890 USD |
24.0640 USD |
| 2021-06-11 |
24.9310 USD |
4,570.0928 REP |
26.2700 USD |
24.2960 USD |
26.6070 USD |
24.6510 USD |
| 2021-06-10 |
26.3410 USD |
5,469.7253 REP |
26.8500 USD |
25.5080 USD |
27.5530 USD |
26.2420 USD |
| 2021-06-09 |
26.1180 USD |
2,833.1209 REP |
26.2300 USD |
25.0670 USD |
27.3810 USD |
26.9750 USD |
| 2021-06-08 |
26.0660 USD |
6,202.2070 REP |
27.4460 USD |
24.7270 USD |
27.4470 USD |
26.1420 USD |
| 2021-06-07 |
28.7730 USD |
3,471.4556 REP |
29.0560 USD |
27.4610 USD |
29.5580 USD |
27.4610 USD |
| 2021-06-06 |
28.9870 USD |
2,355.7474 REP |
28.1210 USD |
28.0910 USD |
29.6920 USD |
29.0560 USD |
| 2021-06-05 |
29.2970 USD |
3,012.7759 REP |
28.7930 USD |
28.0710 USD |
30.0740 USD |
28.0710 USD |
| 2021-06-04 |
30.4490 USD |
7,930.0879 REP |
30.9750 USD |
28.7260 USD |
32.7080 USD |
28.7260 USD |
| 2021-06-03 |
30.0740 USD |
4,140.5344 REP |
30.1730 USD |
29.1580 USD |
30.9440 USD |
30.9440 USD |
| 2021-06-02 |
29.8650 USD |
5,724.2457 REP |
29.0170 USD |
28.1360 USD |
31.5350 USD |
30.2830 USD |
| 2021-06-01 |
29.3210 USD |
3,680.6122 REP |
29.5670 USD |
28.4640 USD |
30.7440 USD |
28.8260 USD |
| 2021-05-31 |
29.1260 USD |
4,895.1163 REP |
30.5520 USD |
27.6360 USD |
30.7950 USD |
29.3620 USD |
| 2021-05-30 |
27.9800 USD |
2,183.8039 REP |
27.2590 USD |
26.4760 USD |
28.9860 USD |
28.9860 USD |
| 2021-05-29 |
27.9260 USD |
3,625.9825 REP |
28.5170 USD |
25.7970 USD |
29.8700 USD |
27.3690 USD |
| 2021-05-28 |
29.7620 USD |
5,285.3253 REP |
31.1890 USD |
27.6860 USD |
31.3320 USD |
28.2740 USD |
| 2021-05-27 |
31.3530 USD |
4,564.4022 REP |
32.8350 USD |
29.7370 USD |
33.0460 USD |
31.5200 USD |
| 2021-05-26 |
31.9850 USD |
6,947.7853 REP |
30.7420 USD |
30.2810 USD |
33.7820 USD |
32.1870 USD |
| 2021-05-25 |
31.3740 USD |
22,603.8862 REP |
34.1690 USD |
29.8070 USD |
38.0000 USD |
30.4050 USD |
| 2021-05-24 |
30.1510 USD |
29,030.0929 REP |
28.7080 USD |
26.7860 USD |
36.5440 USD |
34.5480 USD |
| 2021-05-23 |
28.5530 USD |
20,784.5246 REP |
36.3520 USD |
23.5340 USD |
36.7800 USD |
28.2260 USD |
| 2021-05-22 |
36.1990 USD |
36,204.1455 REP |
32.7790 USD |
32.7790 USD |
39.8000 USD |
36.4480 USD |
| 2021-05-21 |
33.4970 USD |
29,416.4005 REP |
34.1980 USD |
29.2500 USD |
42.0000 USD |
32.5990 USD |
| 2021-05-20 |
33.7160 USD |
31,672.9237 REP |
26.6310 USD |
23.8760 USD |
50.3800 USD |
33.4830 USD |
| 2021-05-19 |
29.3950 USD |
25,081.4268 REP |
37.3890 USD |
22.0020 USD |
37.9280 USD |
27.8020 USD |
| 2021-05-18 |
36.4080 USD |
6,416.9363 REP |
35.0870 USD |
34.6910 USD |
38.6000 USD |
37.2050 USD |
| 2021-05-17 |
35.8510 USD |
12,034.6317 REP |
38.6200 USD |
33.3320 USD |
38.6200 USD |
34.7270 USD |
| 2021-05-16 |
41.0250 USD |
15,443.7591 REP |
38.8930 USD |
36.7190 USD |
47.5090 USD |
37.6300 USD |
| 2021-05-15 |
40.2160 USD |
2,511.9507 REP |
41.1520 USD |
38.7440 USD |
42.9750 USD |
38.8130 USD |
| 2021-05-14 |
40.8350 USD |
2,857.8049 REP |
39.0480 USD |
38.8060 USD |
42.6850 USD |
41.1860 USD |
| 2021-05-13 |
38.7020 USD |
13,227.4982 REP |
38.5670 USD |
34.9600 USD |
40.7960 USD |
38.3930 USD |
| 2021-05-12 |
44.0390 USD |
12,742.6248 REP |
45.1470 USD |
39.4830 USD |
46.7100 USD |
39.8110 USD |
| 2021-05-11 |
41.2880 USD |
4,508.9576 REP |
41.0090 USD |
38.5540 USD |
45.0000 USD |
44.7750 USD |
| 2021-05-10 |
45.2420 USD |
11,256.1619 REP |
45.5560 USD |
40.9280 USD |
47.8000 USD |
41.2280 USD |
| 2021-05-09 |
44.8120 USD |
10,301.3279 REP |
46.9420 USD |
43.0010 USD |
46.9900 USD |
45.5280 USD |
| 2021-05-08 |
47.6050 USD |
5,277.9203 REP |
47.0000 USD |
45.8860 USD |
49.5000 USD |
46.8500 USD |
| 2021-05-07 |
49.0490 USD |
18,173.8542 REP |
50.0300 USD |
46.1850 USD |
51.7270 USD |
47.0000 USD |
| 2021-05-06 |
47.8460 USD |
23,612.4296 REP |
46.9650 USD |
44.9720 USD |
50.8970 USD |
49.3480 USD |
| 2021-05-05 |
43.1680 USD |
9,102.7522 REP |
38.8210 USD |
38.4850 USD |
47.0490 USD |
47.0490 USD |