Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-14 |
19.2870 USD |
1,721.4874 REP |
18.7510 USD |
18.5710 USD |
20.2000 USD |
20.2000 USD |
| 2019-04-13 |
19.0790 USD |
1,047.7381 REP |
19.3820 USD |
18.5900 USD |
19.3820 USD |
18.7510 USD |
| 2019-04-12 |
19.6270 USD |
1,968.8894 REP |
18.0400 USD |
17.9720 USD |
20.3760 USD |
19.3820 USD |
| 2019-04-11 |
18.4160 USD |
2,345.5441 REP |
19.8970 USD |
17.2480 USD |
19.8990 USD |
18.0400 USD |
| 2019-04-10 |
20.2740 USD |
1,353.9330 REP |
20.5980 USD |
19.7810 USD |
20.9060 USD |
19.8970 USD |
| 2019-04-09 |
20.7740 USD |
1,376.2921 REP |
22.0690 USD |
20.2900 USD |
22.1330 USD |
20.5980 USD |
| 2019-04-08 |
22.6620 USD |
5,215.7880 REP |
22.0570 USD |
20.9110 USD |
24.9100 USD |
22.0690 USD |
| 2019-04-07 |
21.3130 USD |
2,298.9807 REP |
21.3590 USD |
20.5360 USD |
22.9810 USD |
22.0570 USD |
| 2019-04-06 |
21.2980 USD |
3,548.6360 REP |
19.6560 USD |
19.5050 USD |
24.1770 USD |
21.3590 USD |
| 2019-04-05 |
19.3810 USD |
1,978.4349 REP |
19.3440 USD |
18.9740 USD |
20.0570 USD |
19.7270 USD |
| 2019-04-04 |
19.7400 USD |
3,099.7972 REP |
19.6040 USD |
18.4600 USD |
21.3500 USD |
19.3440 USD |
| 2019-04-03 |
21.6500 USD |
11,406.0218 REP |
17.9270 USD |
17.5350 USD |
25.4820 USD |
20.1880 USD |
| 2019-04-02 |
17.1580 USD |
11,609.1234 REP |
15.8020 USD |
15.7630 USD |
19.2700 USD |
17.9270 USD |
| 2019-04-01 |
15.5230 USD |
2,346.6707 REP |
15.3190 USD |
15.2390 USD |
15.8020 USD |
15.8020 USD |
| 2019-03-31 |
15.3910 USD |
1,711.0370 REP |
15.7810 USD |
15.0490 USD |
15.7810 USD |
15.3190 USD |
| 2019-03-30 |
16.1900 USD |
9,671.6075 REP |
14.8460 USD |
14.8200 USD |
17.6420 USD |
15.7810 USD |
| 2019-03-29 |
14.5950 USD |
3,581.3528 REP |
14.4510 USD |
14.2400 USD |
14.9000 USD |
14.8460 USD |
| 2019-03-28 |
14.4360 USD |
743.7208 REP |
14.5580 USD |
14.3710 USD |
14.5580 USD |
14.4510 USD |
| 2019-03-27 |
14.4480 USD |
2,753.8562 REP |
14.0650 USD |
14.0410 USD |
14.5580 USD |
14.5580 USD |
| 2019-03-26 |
13.9930 USD |
426.2756 REP |
14.1090 USD |
13.8060 USD |
14.1190 USD |
14.0650 USD |
| 2019-03-25 |
13.9320 USD |
903.1472 REP |
14.2170 USD |
13.6440 USD |
14.2540 USD |
14.1090 USD |
| 2019-03-24 |
14.2680 USD |
530.5702 REP |
14.3830 USD |
14.1720 USD |
14.4530 USD |
14.2170 USD |
| 2019-03-23 |
14.2980 USD |
317.7454 REP |
14.2350 USD |
14.1060 USD |
14.5290 USD |
14.3830 USD |
| 2019-03-22 |
14.2290 USD |
420.2198 REP |
14.2050 USD |
14.1180 USD |
14.3110 USD |
14.2350 USD |
| 2019-03-21 |
14.3570 USD |
2,134.1044 REP |
14.8990 USD |
13.9880 USD |
14.9000 USD |
14.2050 USD |
| 2019-03-20 |
14.8540 USD |
1,381.0250 REP |
14.4990 USD |
14.4810 USD |
15.0000 USD |
14.8990 USD |
| 2019-03-19 |
14.5660 USD |
1,349.3547 REP |
14.9030 USD |
14.4000 USD |
14.9030 USD |
14.4990 USD |
| 2019-03-18 |
14.8080 USD |
2,723.7651 REP |
14.6500 USD |
14.3230 USD |
15.2560 USD |
14.9030 USD |
| 2019-03-17 |
14.4650 USD |
1,676.5623 REP |
14.3020 USD |
14.0250 USD |
14.7670 USD |
14.7670 USD |
| 2019-03-16 |
14.4050 USD |
3,654.2361 REP |
14.4960 USD |
14.1900 USD |
14.9700 USD |
14.3020 USD |
| 2019-03-15 |
14.7070 USD |
59,935.8031 REP |
14.3000 USD |
13.6720 USD |
15.1250 USD |
14.4960 USD |
| 2019-03-14 |
14.1640 USD |
51,119.6338 REP |
14.1500 USD |
13.6120 USD |
14.3950 USD |
14.3000 USD |
| 2019-03-13 |
14.0460 USD |
43,456.8984 REP |
13.9750 USD |
13.5170 USD |
14.6000 USD |
14.1500 USD |
| 2019-03-12 |
13.7960 USD |
2,038.9128 REP |
14.5060 USD |
13.2220 USD |
14.6660 USD |
13.9750 USD |
| 2019-03-11 |
14.4040 USD |
6,375.6715 REP |
13.5200 USD |
13.5180 USD |
15.0110 USD |
14.5060 USD |
| 2019-03-10 |
13.4040 USD |
1,685.7198 REP |
12.9520 USD |
12.9520 USD |
13.7620 USD |
13.5200 USD |
| 2019-03-09 |
13.0530 USD |
636.9396 REP |
12.6080 USD |
12.6080 USD |
13.2700 USD |
12.9520 USD |
| 2019-03-08 |
12.7890 USD |
979.3803 REP |
12.7770 USD |
12.4610 USD |
13.0350 USD |
12.6080 USD |
| 2019-03-07 |
12.6060 USD |
1,327.6459 REP |
12.5030 USD |
12.3620 USD |
13.0660 USD |
12.7770 USD |
| 2019-03-06 |
12.4920 USD |
1,475.1361 REP |
12.5360 USD |
12.3040 USD |
12.6380 USD |
12.5030 USD |
| 2019-03-05 |
12.4340 USD |
1,392.4660 REP |
12.1430 USD |
12.0610 USD |
12.7570 USD |
12.5360 USD |
| 2019-03-04 |
12.1350 USD |
1,766.1910 REP |
12.5300 USD |
11.8200 USD |
12.6590 USD |
12.1430 USD |
| 2019-03-03 |
12.8570 USD |
813.9417 REP |
12.5040 USD |
12.4490 USD |
13.4510 USD |
12.6540 USD |
| 2019-03-02 |
12.5100 USD |
409.8986 REP |
12.5890 USD |
12.3720 USD |
12.6690 USD |
12.5040 USD |
| 2019-03-01 |
12.7010 USD |
498.0682 REP |
12.4220 USD |
12.3800 USD |
12.8460 USD |
12.5890 USD |
| 2019-02-28 |
12.4700 USD |
701.1285 REP |
12.6360 USD |
12.3560 USD |
12.7240 USD |
12.4220 USD |
| 2019-02-27 |
12.5780 USD |
1,170.6620 REP |
12.7850 USD |
12.3290 USD |
12.8850 USD |
12.6360 USD |
| 2019-02-26 |
12.8210 USD |
479.2110 REP |
12.9740 USD |
12.6770 USD |
12.9750 USD |
12.7850 USD |
| 2019-02-25 |
12.8840 USD |
1,117.5982 REP |
12.5580 USD |
12.5000 USD |
13.1630 USD |
12.9740 USD |
| 2019-02-24 |
12.9560 USD |
6,991.4238 REP |
14.1920 USD |
12.5360 USD |
14.4560 USD |
12.5580 USD |