Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-30 |
9.9350 USD |
6,243.9261 REP |
9.5380 USD |
9.5340 USD |
10.1960 USD |
10.0110 USD |
| 2020-03-29 |
9.6050 USD |
5,444.1838 REP |
10.0520 USD |
9.2000 USD |
10.0630 USD |
9.5380 USD |
| 2020-03-28 |
10.0140 USD |
18,429.4109 REP |
9.9160 USD |
9.1780 USD |
10.7000 USD |
10.0520 USD |
| 2020-03-27 |
10.5000 USD |
19,754.0076 REP |
10.2800 USD |
9.6690 USD |
11.2100 USD |
9.9620 USD |
| 2020-03-26 |
9.9050 USD |
36,943.1636 REP |
9.2000 USD |
8.9900 USD |
11.1500 USD |
10.2800 USD |
| 2020-03-25 |
8.8650 USD |
8,023.3481 REP |
8.6480 USD |
8.3020 USD |
9.4010 USD |
9.2000 USD |
| 2020-03-24 |
8.5310 USD |
3,214.2165 REP |
8.4530 USD |
8.2780 USD |
8.7310 USD |
8.6750 USD |
| 2020-03-23 |
8.0630 USD |
2,499.9641 REP |
7.7710 USD |
7.6230 USD |
8.7200 USD |
8.4530 USD |
| 2020-03-22 |
8.3420 USD |
2,374.4337 REP |
8.6090 USD |
7.7510 USD |
8.9550 USD |
7.7710 USD |
| 2020-03-21 |
8.3530 USD |
4,311.9412 REP |
8.1790 USD |
7.9800 USD |
8.9440 USD |
8.6090 USD |
| 2020-03-20 |
8.5220 USD |
11,479.1225 REP |
8.7450 USD |
7.7110 USD |
9.4890 USD |
8.1790 USD |
| 2020-03-19 |
8.5230 USD |
18,446.1353 REP |
8.0790 USD |
8.0000 USD |
9.2290 USD |
8.7450 USD |
| 2020-03-18 |
7.6470 USD |
16,060.5057 REP |
7.3140 USD |
6.8480 USD |
8.4600 USD |
8.0790 USD |
| 2020-03-17 |
7.1130 USD |
4,883.2611 REP |
6.6920 USD |
6.6920 USD |
7.4590 USD |
7.3580 USD |
| 2020-03-16 |
6.8250 USD |
11,762.4249 REP |
7.5000 USD |
6.1240 USD |
7.5850 USD |
6.6920 USD |
| 2020-03-15 |
7.5220 USD |
10,095.8971 REP |
7.3630 USD |
7.1210 USD |
8.0940 USD |
7.5000 USD |
| 2020-03-14 |
7.9330 USD |
11,108.6595 REP |
7.9040 USD |
7.2630 USD |
8.4490 USD |
7.3630 USD |
| 2020-03-13 |
7.2320 USD |
39,964.7184 REP |
6.5020 USD |
5.5960 USD |
8.2600 USD |
7.9040 USD |
| 2020-03-12 |
8.0940 USD |
25,627.0958 REP |
11.3660 USD |
6.3000 USD |
11.5220 USD |
6.5020 USD |
| 2020-03-11 |
11.4060 USD |
2,968.6278 REP |
11.6930 USD |
10.8010 USD |
11.9020 USD |
11.3660 USD |
| 2020-03-10 |
12.3990 USD |
7,923.2253 REP |
11.9310 USD |
11.3100 USD |
13.0900 USD |
11.6930 USD |
| 2020-03-09 |
11.2040 USD |
9,049.3453 REP |
11.0230 USD |
10.6530 USD |
12.1760 USD |
11.8500 USD |
| 2020-03-08 |
11.6750 USD |
4,442.8406 REP |
12.5880 USD |
10.9400 USD |
12.5970 USD |
11.0230 USD |
| 2020-03-07 |
12.9990 USD |
2,598.2851 REP |
12.7340 USD |
12.5510 USD |
13.4790 USD |
12.6020 USD |
| 2020-03-06 |
12.6300 USD |
1,778.3855 REP |
12.5520 USD |
12.4370 USD |
12.7730 USD |
12.7340 USD |
| 2020-03-05 |
12.6050 USD |
1,074.3727 REP |
12.6340 USD |
12.3840 USD |
12.9090 USD |
12.5520 USD |
| 2020-03-04 |
12.2740 USD |
1,582.6691 REP |
12.2590 USD |
12.0530 USD |
12.6720 USD |
12.6340 USD |
| 2020-03-03 |
12.4440 USD |
2,481.0699 REP |
12.6540 USD |
11.9990 USD |
12.8590 USD |
12.2590 USD |
| 2020-03-02 |
12.7290 USD |
4,761.1742 REP |
12.3850 USD |
12.3280 USD |
13.3310 USD |
12.6540 USD |
| 2020-03-01 |
12.7440 USD |
12,253.8533 REP |
11.1220 USD |
11.0780 USD |
13.5480 USD |
12.4100 USD |
| 2020-02-29 |
11.2420 USD |
855.9061 REP |
11.4500 USD |
11.0980 USD |
11.5880 USD |
11.1220 USD |
| 2020-02-28 |
11.3170 USD |
1,429.4141 REP |
11.5030 USD |
10.7990 USD |
11.7420 USD |
11.4500 USD |
| 2020-02-27 |
11.1790 USD |
3,972.2352 REP |
11.1100 USD |
10.7000 USD |
12.2090 USD |
11.5030 USD |
| 2020-02-26 |
11.6050 USD |
4,662.0167 REP |
12.6030 USD |
10.7050 USD |
12.6030 USD |
11.1100 USD |
| 2020-02-25 |
12.7650 USD |
3,666.8884 REP |
13.1210 USD |
12.3600 USD |
13.1540 USD |
12.5920 USD |
| 2020-02-24 |
13.2650 USD |
2,995.1160 REP |
13.8760 USD |
12.5620 USD |
14.1190 USD |
13.1210 USD |
| 2020-02-23 |
13.6470 USD |
2,588.5165 REP |
13.1300 USD |
13.1000 USD |
13.8800 USD |
13.8500 USD |
| 2020-02-22 |
13.2880 USD |
912.0720 REP |
13.5590 USD |
13.0830 USD |
13.5590 USD |
13.1310 USD |
| 2020-02-21 |
13.5030 USD |
3,671.1231 REP |
13.8970 USD |
13.1930 USD |
13.8970 USD |
13.5590 USD |
| 2020-02-20 |
13.2570 USD |
3,302.8365 REP |
13.6150 USD |
12.6200 USD |
13.9120 USD |
13.8970 USD |
| 2020-02-19 |
14.3110 USD |
4,586.5803 REP |
14.3220 USD |
13.3000 USD |
15.5080 USD |
13.6150 USD |
| 2020-02-18 |
14.0070 USD |
4,159.5604 REP |
13.8980 USD |
13.4320 USD |
14.5830 USD |
14.2450 USD |
| 2020-02-17 |
13.3330 USD |
4,218.9189 REP |
14.3350 USD |
12.7630 USD |
14.3530 USD |
13.8980 USD |
| 2020-02-16 |
14.3520 USD |
6,290.1297 REP |
14.7750 USD |
12.9130 USD |
15.2250 USD |
14.3660 USD |
| 2020-02-15 |
16.0640 USD |
13,795.1001 REP |
16.4700 USD |
14.5240 USD |
17.1970 USD |
14.7750 USD |
| 2020-02-14 |
16.4530 USD |
17,402.0152 REP |
16.2000 USD |
16.0620 USD |
16.8350 USD |
16.4700 USD |
| 2020-02-13 |
16.7880 USD |
8,579.5175 REP |
17.2700 USD |
16.1280 USD |
17.8410 USD |
16.2300 USD |
| 2020-02-12 |
17.5150 USD |
5,977.0614 REP |
16.8270 USD |
16.5720 USD |
18.5000 USD |
17.2700 USD |
| 2020-02-11 |
16.4640 USD |
2,713.6751 REP |
16.3550 USD |
15.6370 USD |
16.8980 USD |
16.8270 USD |
| 2020-02-10 |
16.2480 USD |
3,479.0391 REP |
16.3050 USD |
15.5730 USD |
16.6000 USD |
16.3550 USD |