Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-07 |
20.1710 USD |
33,813.9342 REP |
19.3700 USD |
18.8580 USD |
21.8420 USD |
19.3600 USD |
| 2021-01-06 |
19.0120 USD |
18,526.8989 REP |
18.3580 USD |
17.6400 USD |
20.0290 USD |
19.3690 USD |
| 2021-01-05 |
18.2550 USD |
12,980.5105 REP |
17.0690 USD |
16.9960 USD |
19.8090 USD |
18.3720 USD |
| 2021-01-04 |
17.4360 USD |
12,520.9809 REP |
17.4540 USD |
16.5300 USD |
18.2600 USD |
17.1340 USD |
| 2021-01-03 |
16.9080 USD |
14,856.6755 REP |
16.7400 USD |
16.1000 USD |
17.5590 USD |
17.4280 USD |
| 2021-01-02 |
17.0010 USD |
10,100.5087 REP |
17.0650 USD |
16.4410 USD |
17.6070 USD |
16.6880 USD |
| 2021-01-01 |
16.9310 USD |
2,881.7651 REP |
16.8400 USD |
16.6590 USD |
17.3580 USD |
16.9140 USD |
| 2020-12-31 |
16.9010 USD |
3,388.0993 REP |
17.2450 USD |
16.5870 USD |
17.2450 USD |
16.8100 USD |
| 2020-12-30 |
17.5880 USD |
3,045.8427 REP |
17.7100 USD |
17.0000 USD |
18.0230 USD |
17.1260 USD |
| 2020-12-29 |
17.3720 USD |
6,309.7515 REP |
17.2420 USD |
16.8010 USD |
18.6190 USD |
17.6880 USD |
| 2020-12-28 |
17.7600 USD |
4,692.8461 REP |
17.0810 USD |
16.9050 USD |
18.3000 USD |
17.2180 USD |
| 2020-12-27 |
17.5800 USD |
7,775.0917 REP |
16.8240 USD |
16.6240 USD |
18.3310 USD |
17.2440 USD |
| 2020-12-26 |
17.4260 USD |
4,903.6338 REP |
18.0300 USD |
16.5120 USD |
18.9390 USD |
16.8230 USD |
| 2020-12-25 |
17.7570 USD |
4,283.7906 REP |
17.4080 USD |
17.2000 USD |
18.5840 USD |
17.9300 USD |
| 2020-12-24 |
16.9680 USD |
5,794.3893 REP |
16.5690 USD |
15.1270 USD |
18.2790 USD |
17.2970 USD |
| 2020-12-23 |
17.6110 USD |
5,568.5064 REP |
17.7200 USD |
16.4090 USD |
18.3670 USD |
16.4090 USD |
| 2020-12-22 |
18.3450 USD |
9,670.6911 REP |
17.7900 USD |
17.4920 USD |
20.0000 USD |
18.0900 USD |
| 2020-12-21 |
18.5010 USD |
10,150.1334 REP |
18.5050 USD |
17.5310 USD |
20.0000 USD |
17.8200 USD |
| 2020-12-20 |
19.2940 USD |
6,323.7398 REP |
19.6000 USD |
18.5300 USD |
20.1110 USD |
18.5770 USD |
| 2020-12-19 |
20.0050 USD |
27,240.3871 REP |
19.6060 USD |
18.4230 USD |
22.2200 USD |
19.6000 USD |
| 2020-12-18 |
20.5180 USD |
68,506.8869 REP |
16.5640 USD |
16.3260 USD |
23.5020 USD |
19.8200 USD |
| 2020-12-17 |
16.8650 USD |
6,995.1788 REP |
17.1280 USD |
16.2570 USD |
17.3690 USD |
16.4570 USD |
| 2020-12-16 |
16.7960 USD |
4,225.2590 REP |
16.4580 USD |
16.2500 USD |
17.3560 USD |
17.1890 USD |
| 2020-12-15 |
16.7460 USD |
3,293.9251 REP |
16.8910 USD |
16.3630 USD |
17.0860 USD |
16.4500 USD |
| 2020-12-14 |
16.8100 USD |
1,565.8046 REP |
17.0000 USD |
16.5120 USD |
17.0910 USD |
16.8380 USD |
| 2020-12-13 |
17.0540 USD |
9,780.0215 REP |
16.7740 USD |
16.4600 USD |
17.4500 USD |
17.0770 USD |
| 2020-12-12 |
16.9060 USD |
12,836.0141 REP |
16.3590 USD |
16.2450 USD |
17.6110 USD |
16.7740 USD |
| 2020-12-11 |
16.5570 USD |
7,111.5124 REP |
17.0080 USD |
16.0990 USD |
17.0410 USD |
16.3700 USD |
| 2020-12-10 |
17.2540 USD |
8,057.1405 REP |
17.5120 USD |
16.8000 USD |
18.4710 USD |
16.9940 USD |
| 2020-12-09 |
17.5660 USD |
19,332.3742 REP |
17.1320 USD |
16.1910 USD |
19.7030 USD |
17.5220 USD |
| 2020-12-08 |
17.7560 USD |
23,728.8499 REP |
19.0970 USD |
16.5760 USD |
19.4750 USD |
17.1520 USD |
| 2020-12-07 |
19.8880 USD |
30,855.7756 REP |
20.4820 USD |
18.4190 USD |
22.7920 USD |
19.0890 USD |
| 2020-12-06 |
20.2370 USD |
54,217.9001 REP |
19.6030 USD |
18.4030 USD |
22.8000 USD |
20.4730 USD |
| 2020-12-05 |
18.7020 USD |
37,577.8557 REP |
15.5630 USD |
15.5540 USD |
22.2180 USD |
19.2800 USD |
| 2020-12-04 |
16.3390 USD |
3,642.0758 REP |
17.0490 USD |
15.5230 USD |
17.0500 USD |
15.5820 USD |
| 2020-12-03 |
16.7160 USD |
7,777.2098 REP |
16.8750 USD |
16.2310 USD |
17.4550 USD |
17.0500 USD |
| 2020-12-02 |
16.4430 USD |
5,234.9431 REP |
15.6820 USD |
15.2890 USD |
17.3370 USD |
16.7390 USD |
| 2020-12-01 |
15.7830 USD |
2,289.0273 REP |
16.1710 USD |
15.4890 USD |
16.2690 USD |
15.8640 USD |
| 2020-11-30 |
15.9240 USD |
4,319.2251 REP |
15.6050 USD |
15.5160 USD |
16.5000 USD |
16.3140 USD |
| 2020-11-29 |
15.5880 USD |
8,927.9245 REP |
15.6490 USD |
15.1500 USD |
16.4000 USD |
15.4920 USD |
| 2020-11-28 |
15.1580 USD |
10,288.8879 REP |
15.0000 USD |
14.7000 USD |
15.9370 USD |
15.6500 USD |
| 2020-11-27 |
14.8740 USD |
5,411.4337 REP |
14.7400 USD |
14.3110 USD |
15.2560 USD |
15.0000 USD |
| 2020-11-26 |
14.4310 USD |
29,793.2737 REP |
16.2400 USD |
13.8170 USD |
16.6010 USD |
14.7400 USD |
| 2020-11-25 |
17.0950 USD |
13,593.5065 REP |
17.9280 USD |
16.0400 USD |
17.9280 USD |
16.2500 USD |
| 2020-11-24 |
17.4480 USD |
11,015.7764 REP |
16.9570 USD |
16.6140 USD |
18.0800 USD |
18.0730 USD |
| 2020-11-23 |
16.7000 USD |
5,063.2165 REP |
16.1610 USD |
16.1610 USD |
17.4990 USD |
17.0650 USD |
| 2020-11-22 |
16.6480 USD |
4,841.1899 REP |
16.7740 USD |
16.1280 USD |
17.1820 USD |
16.3540 USD |
| 2020-11-21 |
16.2090 USD |
6,870.2915 REP |
16.0750 USD |
15.7750 USD |
16.9120 USD |
16.7660 USD |
| 2020-11-20 |
16.0780 USD |
4,413.4233 REP |
16.2120 USD |
15.8390 USD |
16.3430 USD |
16.0300 USD |
| 2020-11-19 |
16.2110 USD |
4,235.2636 REP |
16.2650 USD |
15.9320 USD |
16.4640 USD |
16.1060 USD |