Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-09 |
16.4380 USD |
4,122.7320 REP |
16.3600 USD |
16.1000 USD |
16.7360 USD |
16.3050 USD |
| 2020-02-08 |
15.7150 USD |
2,181.4109 REP |
15.7360 USD |
15.1480 USD |
16.3600 USD |
16.3600 USD |
| 2020-02-07 |
15.9320 USD |
2,361.7883 REP |
15.5900 USD |
15.5900 USD |
16.0560 USD |
15.7360 USD |
| 2020-02-06 |
15.9190 USD |
2,774.4275 REP |
15.6790 USD |
15.4350 USD |
16.7390 USD |
15.5900 USD |
| 2020-02-05 |
15.3680 USD |
3,535.4603 REP |
15.4800 USD |
15.0520 USD |
15.8140 USD |
15.6790 USD |
| 2020-02-04 |
15.6010 USD |
17,220.1858 REP |
15.1500 USD |
14.6960 USD |
16.5600 USD |
15.4800 USD |
| 2020-02-03 |
14.7000 USD |
2,147.1306 REP |
14.2000 USD |
14.2000 USD |
15.2480 USD |
15.1500 USD |
| 2020-02-02 |
14.3870 USD |
10,091.8878 REP |
14.1990 USD |
14.0000 USD |
14.6680 USD |
14.2000 USD |
| 2020-02-01 |
15.4470 USD |
5,613.2248 REP |
14.3240 USD |
14.0730 USD |
21.1160 USD |
14.1990 USD |
| 2020-01-31 |
14.2910 USD |
1,822.4639 REP |
14.6880 USD |
14.0770 USD |
14.6960 USD |
14.3240 USD |
| 2020-01-30 |
14.4560 USD |
7,041.7887 REP |
14.1020 USD |
13.8340 USD |
14.8180 USD |
14.6880 USD |
| 2020-01-29 |
14.3150 USD |
9,132.2158 REP |
14.6630 USD |
13.9880 USD |
14.7960 USD |
14.1020 USD |
| 2020-01-28 |
14.4860 USD |
3,055.3343 REP |
14.5000 USD |
14.2900 USD |
14.7790 USD |
14.6650 USD |
| 2020-01-27 |
14.7400 USD |
2,578.7330 REP |
14.4200 USD |
14.4050 USD |
15.0000 USD |
14.5000 USD |
| 2020-01-26 |
14.4320 USD |
2,435.8157 REP |
14.5750 USD |
14.0100 USD |
14.9690 USD |
14.4200 USD |
| 2020-01-25 |
14.7240 USD |
6,536.8461 REP |
14.9580 USD |
14.1320 USD |
15.4630 USD |
14.5990 USD |
| 2020-01-24 |
14.0370 USD |
5,324.5832 REP |
13.6340 USD |
12.8910 USD |
15.1310 USD |
14.8010 USD |
| 2020-01-23 |
13.7170 USD |
5,553.8667 REP |
13.8540 USD |
12.9510 USD |
19.0000 USD |
13.6340 USD |
| 2020-01-22 |
13.9210 USD |
1,254.9662 REP |
14.0190 USD |
13.6400 USD |
14.3810 USD |
13.8540 USD |
| 2020-01-21 |
14.1980 USD |
1,324.9592 REP |
13.9610 USD |
13.7570 USD |
14.4450 USD |
14.0470 USD |
| 2020-01-20 |
13.8520 USD |
5,570.3146 REP |
13.4970 USD |
13.0120 USD |
16.0000 USD |
13.9610 USD |
| 2020-01-19 |
14.0200 USD |
5,748.1912 REP |
14.0990 USD |
13.2930 USD |
15.4710 USD |
13.4970 USD |
| 2020-01-18 |
14.5080 USD |
5,150.2288 REP |
14.9230 USD |
13.9910 USD |
15.9500 USD |
14.0990 USD |
| 2020-01-17 |
15.4100 USD |
15,734.6233 REP |
15.9870 USD |
14.2300 USD |
16.6600 USD |
14.9230 USD |
| 2020-01-16 |
17.0920 USD |
32,345.3169 REP |
16.9030 USD |
14.1300 USD |
19.9900 USD |
15.9870 USD |
| 2020-01-15 |
12.2900 USD |
20,500.6893 REP |
10.0660 USD |
10.0150 USD |
17.9800 USD |
16.9030 USD |
| 2020-01-14 |
9.7720 USD |
8,278.1001 REP |
9.4960 USD |
9.4440 USD |
10.2280 USD |
10.0660 USD |
| 2020-01-13 |
9.4390 USD |
419.6757 REP |
9.4900 USD |
9.2900 USD |
9.5160 USD |
9.4960 USD |
| 2020-01-12 |
9.5020 USD |
436.0152 REP |
9.4630 USD |
9.4420 USD |
9.5670 USD |
9.4900 USD |
| 2020-01-11 |
9.5510 USD |
1,875.6304 REP |
9.3540 USD |
9.2420 USD |
9.6960 USD |
9.4630 USD |
| 2020-01-10 |
9.3560 USD |
5,779.4336 REP |
9.2740 USD |
9.0550 USD |
9.7330 USD |
9.3540 USD |
| 2020-01-09 |
9.3900 USD |
2,221.5163 REP |
9.4710 USD |
9.2490 USD |
9.5800 USD |
9.2740 USD |
| 2020-01-08 |
9.8540 USD |
3,507.6912 REP |
9.5760 USD |
9.4200 USD |
10.2170 USD |
9.4710 USD |
| 2020-01-07 |
9.6780 USD |
1,869.9874 REP |
9.6520 USD |
9.4120 USD |
9.8780 USD |
9.5760 USD |
| 2020-01-06 |
9.5990 USD |
7,111.5703 REP |
9.3440 USD |
9.3280 USD |
10.0260 USD |
9.6520 USD |
| 2020-01-05 |
9.3440 USD |
3,452.3621 REP |
9.0900 USD |
9.0900 USD |
9.5980 USD |
9.3440 USD |
| 2020-01-04 |
9.0410 USD |
2,853.1495 REP |
8.8180 USD |
8.7950 USD |
9.1440 USD |
9.0900 USD |
| 2020-01-03 |
9.0760 USD |
1,948.0739 REP |
8.4770 USD |
8.4250 USD |
9.4400 USD |
8.8220 USD |
| 2020-01-02 |
8.6160 USD |
2,472.3617 REP |
8.6540 USD |
8.4340 USD |
8.9960 USD |
8.4770 USD |
| 2020-01-01 |
8.7210 USD |
994.6172 REP |
8.7790 USD |
8.5290 USD |
8.8950 USD |
8.6540 USD |
| 2019-12-31 |
8.8200 USD |
9,211.6123 REP |
8.9620 USD |
8.5540 USD |
9.0170 USD |
8.7790 USD |
| 2019-12-30 |
9.2760 USD |
3,108.0770 REP |
9.1790 USD |
8.9070 USD |
9.9420 USD |
8.9620 USD |
| 2019-12-29 |
9.1420 USD |
1,494.7636 REP |
9.0500 USD |
9.0000 USD |
9.3240 USD |
9.1790 USD |
| 2019-12-28 |
9.1490 USD |
741.9630 REP |
9.2620 USD |
9.0340 USD |
9.3530 USD |
9.0500 USD |
| 2019-12-27 |
9.1990 USD |
415.1838 REP |
9.2420 USD |
9.0160 USD |
9.2950 USD |
9.2620 USD |
| 2019-12-26 |
9.2630 USD |
379.7281 REP |
9.3200 USD |
9.1490 USD |
9.4530 USD |
9.2420 USD |
| 2019-12-25 |
9.4480 USD |
546.3493 REP |
9.6600 USD |
9.2800 USD |
9.7670 USD |
9.3200 USD |
| 2019-12-24 |
9.7150 USD |
357.7423 REP |
9.7070 USD |
9.6230 USD |
9.8420 USD |
9.6600 USD |
| 2019-12-23 |
9.8160 USD |
2,046.8555 REP |
9.6710 USD |
9.6380 USD |
10.0450 USD |
9.7070 USD |
| 2019-12-22 |
9.7270 USD |
1,347.3016 REP |
9.7000 USD |
9.6350 USD |
9.8750 USD |
9.6710 USD |