Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-28 |
14.9590 USD |
7,461.8291 REP |
14.5960 USD |
14.5490 USD |
15.2360 USD |
14.8620 USD |
| 2020-09-27 |
14.8850 USD |
7,399.1976 REP |
15.2490 USD |
14.4210 USD |
15.2900 USD |
14.5960 USD |
| 2020-09-26 |
15.4830 USD |
11,313.7350 REP |
14.4050 USD |
14.1930 USD |
16.2970 USD |
15.2490 USD |
| 2020-09-25 |
14.2310 USD |
7,004.0989 REP |
14.4290 USD |
13.5650 USD |
14.6970 USD |
14.4050 USD |
| 2020-09-24 |
13.7000 USD |
7,358.5739 REP |
12.9380 USD |
12.7130 USD |
14.6990 USD |
14.4290 USD |
| 2020-09-23 |
13.7290 USD |
6,745.7287 REP |
14.1500 USD |
12.9010 USD |
14.8150 USD |
12.9380 USD |
| 2020-09-22 |
13.9820 USD |
8,046.8565 REP |
13.9700 USD |
13.5000 USD |
14.6660 USD |
14.1500 USD |
| 2020-09-21 |
14.3650 USD |
12,086.3824 REP |
15.8140 USD |
13.3650 USD |
15.8140 USD |
13.9700 USD |
| 2020-09-20 |
15.8000 USD |
11,616.0680 REP |
15.0840 USD |
14.7360 USD |
17.1860 USD |
15.8140 USD |
| 2020-09-19 |
15.1050 USD |
5,651.2467 REP |
15.1100 USD |
14.9720 USD |
15.4900 USD |
15.0840 USD |
| 2020-09-18 |
15.6790 USD |
6,869.6931 REP |
15.9600 USD |
15.0450 USD |
16.3250 USD |
15.1100 USD |
| 2020-09-17 |
16.4550 USD |
9,403.5248 REP |
16.3320 USD |
15.8960 USD |
17.4460 USD |
15.9600 USD |
| 2020-09-16 |
16.2430 USD |
5,471.0253 REP |
16.6130 USD |
15.8600 USD |
16.9600 USD |
16.3320 USD |
| 2020-09-15 |
17.1960 USD |
5,698.5891 REP |
17.3440 USD |
16.6060 USD |
18.4490 USD |
16.6060 USD |
| 2020-09-14 |
18.6330 USD |
6,242.5621 REP |
17.6180 USD |
17.2970 USD |
23.0000 USD |
17.3440 USD |
| 2020-09-13 |
18.1380 USD |
5,280.2878 REP |
18.2030 USD |
17.2160 USD |
19.1400 USD |
17.6180 USD |
| 2020-09-12 |
19.0350 USD |
12,341.4841 REP |
18.6520 USD |
18.1720 USD |
20.2780 USD |
18.2030 USD |
| 2020-09-11 |
19.0190 USD |
11,804.4933 REP |
16.9250 USD |
16.4640 USD |
23.4910 USD |
18.6520 USD |
| 2020-09-10 |
16.9620 USD |
4,426.9919 REP |
17.1680 USD |
16.5750 USD |
17.4610 USD |
17.0650 USD |
| 2020-09-09 |
16.8180 USD |
8,938.0741 REP |
15.9320 USD |
15.8610 USD |
17.5000 USD |
17.1680 USD |
| 2020-09-08 |
16.5190 USD |
5,444.2495 REP |
16.5860 USD |
15.4890 USD |
17.2980 USD |
15.9320 USD |
| 2020-09-07 |
16.6300 USD |
3,628.5536 REP |
17.5200 USD |
16.0690 USD |
17.5370 USD |
16.5860 USD |
| 2020-09-06 |
16.6170 USD |
10,652.5899 REP |
16.7380 USD |
15.6710 USD |
17.7450 USD |
17.5200 USD |
| 2020-09-05 |
17.6180 USD |
19,811.0854 REP |
17.7600 USD |
15.4550 USD |
19.9990 USD |
16.5520 USD |
| 2020-09-04 |
17.1320 USD |
15,748.3104 REP |
17.2260 USD |
15.8260 USD |
18.7410 USD |
17.7600 USD |
| 2020-09-03 |
18.7840 USD |
14,372.6134 REP |
21.0050 USD |
16.3480 USD |
21.0050 USD |
17.2260 USD |
| 2020-09-02 |
21.4310 USD |
6,122.4201 REP |
22.1450 USD |
20.4500 USD |
22.3220 USD |
21.0050 USD |
| 2020-09-01 |
22.0120 USD |
7,993.0337 REP |
22.1980 USD |
21.6240 USD |
22.5020 USD |
22.1450 USD |
| 2020-08-31 |
22.4140 USD |
5,288.5602 REP |
22.6630 USD |
22.1520 USD |
22.7570 USD |
22.1980 USD |
| 2020-08-30 |
22.6560 USD |
6,113.7896 REP |
23.1100 USD |
22.1730 USD |
23.1100 USD |
22.6630 USD |
| 2020-08-29 |
22.7420 USD |
7,792.0459 REP |
22.5070 USD |
22.1490 USD |
24.1120 USD |
23.1100 USD |
| 2020-08-28 |
22.3020 USD |
12,260.9077 REP |
21.5020 USD |
21.3270 USD |
22.9130 USD |
22.5070 USD |
| 2020-08-27 |
23.0620 USD |
11,048.2810 REP |
23.6970 USD |
21.5000 USD |
24.4220 USD |
21.5020 USD |
| 2020-08-26 |
23.2000 USD |
19,652.4898 REP |
22.3780 USD |
21.3400 USD |
26.3410 USD |
23.6970 USD |
| 2020-08-25 |
22.9140 USD |
15,129.2723 REP |
24.3130 USD |
21.4520 USD |
24.6980 USD |
22.3780 USD |
| 2020-08-24 |
24.5990 USD |
10,458.7062 REP |
24.8060 USD |
23.5040 USD |
26.4440 USD |
24.3130 USD |
| 2020-08-23 |
25.7160 USD |
14,677.2270 REP |
27.0750 USD |
24.4500 USD |
27.5790 USD |
24.8060 USD |
| 2020-08-22 |
28.9980 USD |
60,435.5115 REP |
30.3450 USD |
24.4610 USD |
37.1190 USD |
27.0750 USD |
| 2020-08-21 |
24.7630 USD |
89,566.8446 REP |
20.6800 USD |
20.6800 USD |
33.9230 USD |
30.0000 USD |
| 2020-08-20 |
20.4440 USD |
3,504.4870 REP |
19.9820 USD |
19.7010 USD |
21.1560 USD |
20.6800 USD |
| 2020-08-19 |
20.2130 USD |
6,252.1783 REP |
20.8430 USD |
19.6590 USD |
20.8570 USD |
19.9820 USD |
| 2020-08-18 |
20.9960 USD |
10,359.6461 REP |
21.7930 USD |
20.2150 USD |
21.8590 USD |
20.8430 USD |
| 2020-08-17 |
21.8750 USD |
6,719.8132 REP |
22.4280 USD |
21.5900 USD |
22.4400 USD |
21.7250 USD |
| 2020-08-16 |
21.7490 USD |
8,591.2255 REP |
21.8490 USD |
21.1130 USD |
22.4280 USD |
22.4280 USD |
| 2020-08-15 |
21.9680 USD |
10,983.3045 REP |
21.6790 USD |
21.3050 USD |
22.5000 USD |
21.8490 USD |
| 2020-08-14 |
21.1830 USD |
8,591.0051 REP |
20.7500 USD |
20.5990 USD |
21.7410 USD |
21.6790 USD |
| 2020-08-13 |
20.8130 USD |
21,123.7414 REP |
20.7320 USD |
20.0310 USD |
21.2970 USD |
20.7500 USD |
| 2020-08-12 |
20.5050 USD |
7,341.8282 REP |
20.4310 USD |
20.0300 USD |
21.0880 USD |
20.7320 USD |
| 2020-08-11 |
20.5210 USD |
14,773.4354 REP |
21.1610 USD |
20.0300 USD |
21.3470 USD |
20.4310 USD |
| 2020-08-10 |
21.2300 USD |
7,478.7567 REP |
21.8360 USD |
20.6900 USD |
22.1000 USD |
21.1610 USD |