Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-10-31 |
8.9960 USD |
3,050.6936 REP |
8.9990 USD |
8.8510 USD |
9.1940 USD |
9.0080 USD |
| 2019-10-30 |
8.9930 USD |
3,317.7858 REP |
9.3530 USD |
8.7700 USD |
9.3530 USD |
8.9990 USD |
| 2019-10-29 |
9.4020 USD |
12,829.0940 REP |
9.0690 USD |
8.5340 USD |
10.4800 USD |
9.2870 USD |
| 2019-10-28 |
9.3670 USD |
8,307.8225 REP |
8.3880 USD |
8.3410 USD |
12.4800 USD |
9.0690 USD |
| 2019-10-27 |
8.4260 USD |
3,254.5308 REP |
8.2140 USD |
8.0640 USD |
8.5730 USD |
8.3880 USD |
| 2019-10-26 |
8.2770 USD |
4,099.4937 REP |
7.9880 USD |
7.9120 USD |
8.8910 USD |
8.2140 USD |
| 2019-10-25 |
7.7280 USD |
3,676.3049 REP |
7.5690 USD |
5.6000 USD |
8.2580 USD |
7.9880 USD |
| 2019-10-24 |
7.4780 USD |
308.7883 REP |
7.4140 USD |
7.4110 USD |
7.5690 USD |
7.5690 USD |
| 2019-10-23 |
7.6160 USD |
2,850.7428 REP |
8.0030 USD |
7.2680 USD |
9.8400 USD |
7.4020 USD |
| 2019-10-22 |
8.1370 USD |
1,271.2049 REP |
8.2500 USD |
8.0030 USD |
8.2500 USD |
8.0030 USD |
| 2019-10-21 |
8.2220 USD |
1,137.6735 REP |
8.1710 USD |
8.1300 USD |
8.3500 USD |
8.2500 USD |
| 2019-10-20 |
8.1360 USD |
131.6044 REP |
8.0610 USD |
8.0530 USD |
8.2070 USD |
8.1710 USD |
| 2019-10-19 |
8.1790 USD |
1,128.1572 REP |
8.2720 USD |
8.0420 USD |
8.3470 USD |
8.0420 USD |
| 2019-10-18 |
8.1950 USD |
1,461.3120 REP |
8.1620 USD |
8.0350 USD |
8.3170 USD |
8.2720 USD |
| 2019-10-17 |
8.1460 USD |
942.3170 REP |
8.0800 USD |
8.0510 USD |
8.1800 USD |
8.1620 USD |
| 2019-10-16 |
8.0530 USD |
1,056.3453 REP |
8.1190 USD |
7.9070 USD |
8.2520 USD |
8.0800 USD |
| 2019-10-15 |
8.3090 USD |
1,631.5738 REP |
8.2170 USD |
8.1190 USD |
8.4300 USD |
8.1190 USD |
| 2019-10-14 |
8.2390 USD |
991.5814 REP |
8.2140 USD |
8.1160 USD |
8.3190 USD |
8.2170 USD |