Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-04 |
14.8390 USD |
1,808.1757 REP |
14.5160 USD |
14.2000 USD |
15.3300 USD |
14.2040 USD |
| 2019-07-03 |
14.9290 USD |
2,405.6808 REP |
14.8600 USD |
14.5160 USD |
15.3830 USD |
14.5160 USD |
| 2019-07-02 |
14.7410 USD |
8,721.1932 REP |
15.0790 USD |
14.1620 USD |
15.3540 USD |
14.8600 USD |
| 2019-07-01 |
15.1230 USD |
5,172.8535 REP |
15.5990 USD |
14.8760 USD |
16.1980 USD |
15.0790 USD |
| 2019-06-30 |
16.5980 USD |
3,328.5306 REP |
16.8860 USD |
15.5530 USD |
17.1320 USD |
16.0490 USD |
| 2019-06-29 |
16.4050 USD |
2,334.8876 REP |
16.9440 USD |
15.9100 USD |
16.9500 USD |
16.8860 USD |
| 2019-06-28 |
16.8290 USD |
2,197.5882 REP |
16.6970 USD |
15.8800 USD |
17.2760 USD |
16.9440 USD |
| 2019-06-27 |
17.8780 USD |
9,113.5558 REP |
17.6270 USD |
16.2750 USD |
19.4910 USD |
16.6970 USD |
| 2019-06-26 |
17.6520 USD |
5,456.9181 REP |
17.7550 USD |
16.9000 USD |
18.2420 USD |
17.6270 USD |
| 2019-06-25 |
17.7880 USD |
1,362.9923 REP |
18.1830 USD |
17.4230 USD |
18.1830 USD |
17.7550 USD |
| 2019-06-24 |
17.9830 USD |
1,752.2088 REP |
18.0340 USD |
17.8010 USD |
18.2990 USD |
18.1830 USD |
| 2019-06-23 |
17.9870 USD |
1,960.1376 REP |
18.4870 USD |
16.9000 USD |
18.5250 USD |
18.0340 USD |
| 2019-06-22 |
18.5970 USD |
4,365.1245 REP |
18.1590 USD |
17.9620 USD |
19.0480 USD |
18.4870 USD |
| 2019-06-21 |
18.0970 USD |
1,869.1456 REP |
18.0600 USD |
17.8300 USD |
18.4240 USD |
18.1590 USD |
| 2019-06-20 |
18.0030 USD |
2,725.1682 REP |
18.3760 USD |
17.7630 USD |
18.9150 USD |
18.0600 USD |
| 2019-06-19 |
18.2800 USD |
413.3676 REP |
17.9790 USD |
17.9790 USD |
18.5250 USD |
18.3760 USD |
| 2019-06-18 |
18.4590 USD |
3,432.3621 REP |
18.6740 USD |
17.7750 USD |
19.1630 USD |
17.9790 USD |
| 2019-06-17 |
18.8730 USD |
2,047.7171 REP |
18.7260 USD |
18.4890 USD |
21.3500 USD |
18.6740 USD |
| 2019-06-16 |
18.8540 USD |
2,493.0353 REP |
18.7800 USD |
18.2840 USD |
19.5050 USD |
18.7260 USD |
| 2019-06-15 |
18.4210 USD |
967.8753 REP |
18.2410 USD |
18.0630 USD |
18.8170 USD |
18.7800 USD |
| 2019-06-14 |
18.2860 USD |
1,934.8196 REP |
18.3710 USD |
17.6880 USD |
19.1140 USD |
18.2410 USD |
| 2019-06-13 |
18.6060 USD |
2,488.1865 REP |
18.4660 USD |
18.3360 USD |
18.7600 USD |
18.3710 USD |
| 2019-06-12 |
18.5410 USD |
2,533.6780 REP |
18.5350 USD |
18.3190 USD |
18.8210 USD |
18.4660 USD |
| 2019-06-11 |
18.9050 USD |
1,380.7928 REP |
19.0110 USD |
18.1540 USD |
19.6420 USD |
18.5350 USD |
| 2019-06-10 |
18.3880 USD |
723.6587 REP |
17.7470 USD |
17.5240 USD |
19.0110 USD |
19.0110 USD |
| 2019-06-09 |
19.3630 USD |
4,925.7101 REP |
19.1320 USD |
17.5100 USD |
20.9930 USD |
17.7470 USD |
| 2019-06-08 |
18.8830 USD |
1,245.8375 REP |
18.1160 USD |
18.1160 USD |
19.1630 USD |
19.1320 USD |
| 2019-06-07 |
17.9220 USD |
3,308.2827 REP |
17.4030 USD |
17.2320 USD |
18.5520 USD |
18.1160 USD |
| 2019-06-06 |
17.2850 USD |
730.6832 REP |
17.8900 USD |
16.9110 USD |
17.8900 USD |
17.4030 USD |
| 2019-06-05 |
17.8080 USD |
2,902.2617 REP |
17.0950 USD |
17.0170 USD |
18.6550 USD |
17.8900 USD |
| 2019-06-04 |
17.5960 USD |
2,901.5667 REP |
18.5470 USD |
16.3980 USD |
18.5470 USD |
17.0950 USD |
| 2019-06-03 |
19.1800 USD |
1,785.6428 REP |
19.7230 USD |
18.5430 USD |
19.7230 USD |
18.5470 USD |
| 2019-06-02 |
19.3320 USD |
609.5831 REP |
19.4250 USD |
19.2260 USD |
19.8070 USD |
19.7230 USD |
| 2019-06-01 |
19.4790 USD |
604.6677 REP |
19.6840 USD |
19.3220 USD |
19.6840 USD |
19.4250 USD |
| 2019-05-31 |
19.0990 USD |
1,152.8012 REP |
19.1220 USD |
18.3610 USD |
19.6840 USD |
19.6840 USD |
| 2019-05-30 |
20.3890 USD |
7,951.9220 REP |
20.9700 USD |
18.9610 USD |
21.5730 USD |
19.1220 USD |
| 2019-05-29 |
20.4730 USD |
3,333.5758 REP |
20.5840 USD |
19.9170 USD |
21.1360 USD |
20.6380 USD |
| 2019-05-28 |
20.3320 USD |
1,046.6179 REP |
20.3700 USD |
20.1080 USD |
20.7490 USD |
20.5840 USD |
| 2019-05-27 |
20.2940 USD |
1,225.5262 REP |
20.1980 USD |
20.0190 USD |
20.9840 USD |
20.3700 USD |
| 2019-05-26 |
20.1050 USD |
1,855.7600 REP |
19.5670 USD |
19.2000 USD |
20.5370 USD |
20.1980 USD |
| 2019-05-25 |
19.6830 USD |
1,218.5357 REP |
19.2860 USD |
19.2860 USD |
19.9300 USD |
19.5670 USD |
| 2019-05-24 |
19.8480 USD |
1,251.5815 REP |
19.7570 USD |
19.2110 USD |
20.7920 USD |
19.2860 USD |
| 2019-05-23 |
19.2260 USD |
5,053.6286 REP |
19.3760 USD |
18.4500 USD |
22.9000 USD |
19.7570 USD |
| 2019-05-22 |
20.1080 USD |
2,725.9190 REP |
20.7250 USD |
19.3720 USD |
21.0610 USD |
19.3760 USD |
| 2019-05-21 |
20.5810 USD |
2,556.6448 REP |
21.3750 USD |
20.0900 USD |
21.3750 USD |
20.7250 USD |
| 2019-05-20 |
21.6300 USD |
4,683.4211 REP |
22.6440 USD |
20.9300 USD |
22.6530 USD |
21.3750 USD |
| 2019-05-19 |
22.5270 USD |
4,697.4346 REP |
21.8900 USD |
21.8400 USD |
22.8660 USD |
22.6440 USD |
| 2019-05-18 |
21.4650 USD |
2,175.0648 REP |
21.1000 USD |
20.8050 USD |
22.1500 USD |
21.8900 USD |
| 2019-05-17 |
20.5480 USD |
3,384.5394 REP |
23.0510 USD |
18.9820 USD |
23.1370 USD |
21.1000 USD |
| 2019-05-16 |
23.7640 USD |
3,280.9951 REP |
24.0740 USD |
22.4200 USD |
25.7800 USD |
23.0510 USD |