Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-20 |
9.6850 USD |
537.7273 REP |
9.4740 USD |
9.4740 USD |
9.7740 USD |
9.7580 USD |
| 2019-12-19 |
9.6260 USD |
2,519.6936 REP |
10.0260 USD |
9.3710 USD |
10.0980 USD |
9.4740 USD |
| 2019-12-18 |
9.4930 USD |
2,099.1668 REP |
8.6630 USD |
8.4950 USD |
10.1440 USD |
10.0040 USD |
| 2019-12-17 |
9.0270 USD |
3,876.8928 REP |
9.5300 USD |
8.5090 USD |
9.5460 USD |
8.6630 USD |
| 2019-12-16 |
10.0300 USD |
2,954.7806 REP |
9.9480 USD |
9.5050 USD |
10.4010 USD |
9.5300 USD |
| 2019-12-15 |
9.9600 USD |
3,016.8438 REP |
9.8460 USD |
9.7340 USD |
10.1540 USD |
9.9480 USD |
| 2019-12-14 |
9.8640 USD |
2,131.1669 REP |
10.0410 USD |
9.7100 USD |
10.1260 USD |
9.8460 USD |
| 2019-12-13 |
10.1160 USD |
627.0796 REP |
10.0800 USD |
10.0400 USD |
10.2760 USD |
10.0410 USD |
| 2019-12-12 |
9.9700 USD |
3,285.2433 REP |
10.2190 USD |
9.7050 USD |
10.2650 USD |
10.0800 USD |
| 2019-12-11 |
10.2740 USD |
2,395.0194 REP |
10.3060 USD |
10.1010 USD |
10.4080 USD |
10.1890 USD |
| 2019-12-10 |
10.9640 USD |
5,526.5362 REP |
10.0950 USD |
9.9360 USD |
14.6000 USD |
10.3060 USD |
| 2019-12-09 |
10.3470 USD |
1,691.0194 REP |
10.4550 USD |
10.0380 USD |
10.7000 USD |
10.0950 USD |
| 2019-12-08 |
10.4620 USD |
1,324.2039 REP |
10.3520 USD |
10.2590 USD |
10.7580 USD |
10.4550 USD |
| 2019-12-07 |
10.4920 USD |
524.0726 REP |
10.5220 USD |
10.3380 USD |
10.6160 USD |
10.3380 USD |
| 2019-12-06 |
10.3970 USD |
711.1887 REP |
10.7150 USD |
10.2160 USD |
10.7150 USD |
10.5220 USD |
| 2019-12-05 |
10.2920 USD |
2,135.8821 REP |
9.9830 USD |
9.9830 USD |
10.7830 USD |
10.7480 USD |
| 2019-12-04 |
10.0530 USD |
1,729.3632 REP |
10.1050 USD |
9.9000 USD |
10.4800 USD |
9.9830 USD |
| 2019-12-03 |
10.2500 USD |
1,580.9308 REP |
10.2030 USD |
10.0520 USD |
10.3910 USD |
10.1050 USD |
| 2019-12-02 |
10.1370 USD |
3,624.1604 REP |
10.6210 USD |
9.9770 USD |
10.6540 USD |
10.2030 USD |
| 2019-12-01 |
10.5580 USD |
347.3855 REP |
10.8100 USD |
10.5000 USD |
10.8100 USD |
10.6210 USD |
| 2019-11-30 |
10.8450 USD |
1,616.7958 REP |
10.9310 USD |
10.6670 USD |
11.0340 USD |
10.8100 USD |
| 2019-11-29 |
10.9770 USD |
392.2071 REP |
10.6970 USD |
10.6750 USD |
11.1500 USD |
10.9310 USD |
| 2019-11-28 |
10.7930 USD |
643.5332 REP |
10.8440 USD |
10.6450 USD |
10.9910 USD |
10.6450 USD |
| 2019-11-27 |
10.6680 USD |
2,708.3792 REP |
10.7810 USD |
10.0820 USD |
11.0020 USD |
10.8440 USD |
| 2019-11-26 |
10.7870 USD |
1,208.5226 REP |
10.4480 USD |
10.4480 USD |
11.0640 USD |
10.7810 USD |
| 2019-11-25 |
10.1000 USD |
3,859.1264 REP |
10.2640 USD |
9.5120 USD |
11.1500 USD |
10.4480 USD |
| 2019-11-24 |
10.7030 USD |
2,393.5788 REP |
11.3070 USD |
10.2400 USD |
12.3000 USD |
10.2640 USD |
| 2019-11-23 |
11.2440 USD |
5,741.6143 REP |
10.8050 USD |
10.6320 USD |
12.5000 USD |
11.3070 USD |
| 2019-11-22 |
10.5700 USD |
3,966.6626 REP |
11.3870 USD |
9.8160 USD |
11.3870 USD |
10.8050 USD |
| 2019-11-21 |
11.7260 USD |
4,606.3172 REP |
11.9890 USD |
10.8900 USD |
12.5150 USD |
11.3870 USD |
| 2019-11-20 |
11.8980 USD |
12,320.5101 REP |
10.3510 USD |
10.3510 USD |
12.5000 USD |
11.9890 USD |
| 2019-11-19 |
10.5180 USD |
7,003.5769 REP |
10.9950 USD |
9.9490 USD |
10.9950 USD |
10.3510 USD |
| 2019-11-18 |
11.2790 USD |
3,147.6399 REP |
11.6620 USD |
10.6440 USD |
11.8190 USD |
10.9950 USD |
| 2019-11-17 |
11.4100 USD |
926.6524 REP |
11.1240 USD |
11.0020 USD |
11.6620 USD |
11.6620 USD |
| 2019-11-16 |
11.0220 USD |
754.5763 REP |
10.7860 USD |
10.7830 USD |
11.2360 USD |
11.1240 USD |
| 2019-11-15 |
10.9590 USD |
796.7517 REP |
11.1470 USD |
10.5950 USD |
11.4440 USD |
10.7860 USD |
| 2019-11-14 |
11.2900 USD |
2,695.2286 REP |
11.4850 USD |
10.9200 USD |
11.6000 USD |
11.1470 USD |
| 2019-11-13 |
11.5850 USD |
861.6770 REP |
11.7000 USD |
11.3580 USD |
11.9970 USD |
11.4770 USD |
| 2019-11-12 |
11.7440 USD |
4,901.3953 REP |
11.8690 USD |
11.5010 USD |
12.0950 USD |
11.7000 USD |
| 2019-11-11 |
11.8410 USD |
1,736.7073 REP |
12.1420 USD |
11.6650 USD |
12.1570 USD |
11.8690 USD |
| 2019-11-10 |
12.2230 USD |
2,551.2558 REP |
12.2930 USD |
11.8720 USD |
12.6650 USD |
12.1420 USD |
| 2019-11-09 |
12.0970 USD |
4,579.7897 REP |
11.3330 USD |
11.0810 USD |
12.6630 USD |
12.2930 USD |
| 2019-11-08 |
11.7220 USD |
10,067.4271 REP |
11.1520 USD |
10.4420 USD |
13.6000 USD |
11.3330 USD |
| 2019-11-07 |
11.2820 USD |
7,453.6274 REP |
11.3880 USD |
10.7850 USD |
13.0000 USD |
11.1520 USD |
| 2019-11-06 |
11.8610 USD |
6,015.8052 REP |
12.2480 USD |
11.3790 USD |
12.4920 USD |
11.3880 USD |
| 2019-11-05 |
12.3650 USD |
7,927.9217 REP |
12.2890 USD |
11.6010 USD |
12.8990 USD |
12.2480 USD |
| 2019-11-04 |
11.7210 USD |
10,439.3812 REP |
10.2680 USD |
10.1510 USD |
12.8480 USD |
12.2890 USD |
| 2019-11-03 |
10.1510 USD |
12,366.6979 REP |
9.9900 USD |
9.5440 USD |
10.8710 USD |
10.2680 USD |
| 2019-11-02 |
9.6200 USD |
15,476.4612 REP |
9.0390 USD |
9.0240 USD |
10.1680 USD |
9.9900 USD |
| 2019-11-01 |
9.0600 USD |
5,874.1986 REP |
9.0080 USD |
8.7500 USD |
9.2600 USD |
9.0390 USD |