Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-12-21 |
9.7360 USD |
174.1502 REP |
9.7580 USD |
9.7000 USD |
9.8010 USD |
9.7000 USD |
| 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 |