Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-04 |
8.8750 USD |
379.9180 REP |
8.5980 USD |
8.5370 USD |
9.2590 USD |
9.2590 USD |
| 2019-01-03 |
8.9460 USD |
1,994.4080 REP |
8.8030 USD |
8.4860 USD |
9.5000 USD |
8.5980 USD |
| 2019-01-02 |
8.5730 USD |
1,284.7511 REP |
8.1180 USD |
8.0610 USD |
8.8030 USD |
8.8030 USD |
| 2019-01-01 |
7.7920 USD |
3,551.8801 REP |
7.5310 USD |
7.1170 USD |
8.1640 USD |
8.1180 USD |
| 2018-12-31 |
7.6880 USD |
1,194.6169 REP |
8.1450 USD |
7.4480 USD |
8.1930 USD |
7.5310 USD |
| 2018-12-30 |
8.0690 USD |
3,065.9076 REP |
8.0590 USD |
7.9990 USD |
8.5000 USD |
8.1450 USD |
| 2018-12-29 |
8.3850 USD |
2,682.7971 REP |
8.0610 USD |
7.9960 USD |
9.2510 USD |
8.0590 USD |
| 2018-12-28 |
7.4510 USD |
2,211.6259 REP |
7.2860 USD |
6.9050 USD |
8.1330 USD |
8.0610 USD |
| 2018-12-27 |
7.7970 USD |
1,578.7590 REP |
8.0890 USD |
7.0020 USD |
8.1090 USD |
7.2860 USD |
| 2018-12-26 |
7.9460 USD |
2,264.8375 REP |
7.6810 USD |
7.5400 USD |
8.3890 USD |
8.0890 USD |
| 2018-12-25 |
7.6750 USD |
2,385.1123 REP |
8.7110 USD |
6.8180 USD |
8.7110 USD |
7.6810 USD |
| 2018-12-24 |
9.2280 USD |
3,198.9427 REP |
8.4290 USD |
8.4290 USD |
9.8700 USD |
8.7110 USD |
| 2018-12-23 |
8.4530 USD |
4,664.8718 REP |
7.4500 USD |
7.4500 USD |
9.4840 USD |
8.4290 USD |
| 2018-12-22 |
7.2150 USD |
1,966.8864 REP |
7.0370 USD |
6.9450 USD |
7.5930 USD |
7.4500 USD |
| 2018-12-21 |
7.2260 USD |
2,099.3131 REP |
7.3910 USD |
6.9560 USD |
7.5270 USD |
7.0370 USD |
| 2018-12-20 |
7.2550 USD |
2,431.2721 REP |
6.8400 USD |
6.7000 USD |
7.9840 USD |
7.3850 USD |
| 2018-12-19 |
7.1740 USD |
4,460.9397 REP |
6.4400 USD |
6.4010 USD |
8.6000 USD |
6.8400 USD |
| 2018-12-18 |
6.1720 USD |
1,983.9258 REP |
6.1770 USD |
5.4220 USD |
6.7710 USD |
6.4400 USD |
| 2018-12-17 |
6.0490 USD |
1,538.8457 REP |
5.5880 USD |
5.5880 USD |
6.4220 USD |
6.1770 USD |
| 2018-12-16 |
5.7150 USD |
179.6600 REP |
5.4340 USD |
5.4340 USD |
5.8240 USD |
5.5600 USD |
| 2018-12-15 |
5.2900 USD |
1,072.2972 REP |
5.7200 USD |
5.1050 USD |
5.7200 USD |
5.4340 USD |
| 2018-12-14 |
5.9570 USD |
342.8801 REP |
6.0450 USD |
5.7200 USD |
6.1500 USD |
5.7200 USD |
| 2018-12-13 |
6.2730 USD |
198.8099 REP |
6.7040 USD |
6.0450 USD |
6.8160 USD |
6.0450 USD |
| 2018-12-12 |
6.5610 USD |
1,253.9729 REP |
6.2200 USD |
6.2030 USD |
7.1130 USD |
6.7040 USD |
| 2018-12-11 |
5.9300 USD |
4,200.0378 REP |
5.9210 USD |
5.5530 USD |
6.4100 USD |
6.2200 USD |
| 2018-12-10 |
5.9810 USD |
337.2196 REP |
6.8990 USD |
5.7760 USD |
6.8990 USD |
5.9210 USD |
| 2018-12-09 |
6.5780 USD |
360.2045 REP |
6.3560 USD |
6.0690 USD |
6.8990 USD |
6.8990 USD |
| 2018-12-08 |
6.1770 USD |
1,213.2738 REP |
6.2910 USD |
5.7760 USD |
6.8990 USD |
6.3560 USD |
| 2018-12-07 |
6.4090 USD |
2,378.3473 REP |
6.7360 USD |
5.7840 USD |
7.2190 USD |
6.2910 USD |
| 2018-12-06 |
7.6940 USD |
3,514.9947 REP |
7.3300 USD |
6.7360 USD |
9.0000 USD |
6.7360 USD |
| 2018-12-05 |
7.4490 USD |
305.7288 REP |
7.9550 USD |
7.3300 USD |
7.9650 USD |
7.3300 USD |
| 2018-12-04 |
7.5420 USD |
1,059.0460 REP |
7.7500 USD |
7.2030 USD |
8.0440 USD |
7.9550 USD |
| 2018-12-03 |
7.8320 USD |
394.5441 REP |
8.1400 USD |
7.4840 USD |
8.1400 USD |
7.7500 USD |
| 2018-12-02 |
8.4830 USD |
1,204.6812 REP |
8.5940 USD |
8.0360 USD |
8.8640 USD |
8.2890 USD |
| 2018-12-01 |
8.4000 USD |
313.7596 REP |
7.9530 USD |
7.9530 USD |
8.8180 USD |
8.5940 USD |
| 2018-11-30 |
8.3080 USD |
1,700.0203 REP |
8.5200 USD |
7.8720 USD |
8.7700 USD |
7.9530 USD |
| 2018-11-29 |
8.4690 USD |
1,391.2527 REP |
8.5080 USD |
8.3600 USD |
8.7730 USD |
8.5200 USD |
| 2018-11-28 |
8.3230 USD |
1,980.2053 REP |
7.7040 USD |
7.7040 USD |
8.9970 USD |
8.5080 USD |
| 2018-11-27 |
7.4330 USD |
624.5365 REP |
7.5170 USD |
7.2220 USD |
7.7040 USD |
7.7040 USD |
| 2018-11-26 |
7.8770 USD |
1,125.8925 REP |
7.9010 USD |
7.2570 USD |
8.4930 USD |
7.5650 USD |
| 2018-11-25 |
7.6610 USD |
2,696.0748 REP |
8.0810 USD |
7.1760 USD |
8.2410 USD |
7.9010 USD |
| 2018-11-24 |
8.5360 USD |
1,955.5946 REP |
9.2180 USD |
7.6990 USD |
9.4320 USD |
8.0810 USD |
| 2018-11-23 |
9.7730 USD |
2,173.1109 REP |
9.6620 USD |
8.9140 USD |
10.6120 USD |
9.2180 USD |
| 2018-11-22 |
9.7840 USD |
2,794.3846 REP |
8.7010 USD |
8.7010 USD |
10.5280 USD |
9.6620 USD |
| 2018-11-21 |
9.0230 USD |
2,021.0223 REP |
7.9880 USD |
7.8080 USD |
12.0000 USD |
8.7010 USD |
| 2018-11-20 |
8.1260 USD |
3,719.2857 REP |
8.7270 USD |
7.6800 USD |
9.4380 USD |
7.9880 USD |
| 2018-11-19 |
9.3370 USD |
2,782.6601 REP |
10.9350 USD |
8.6400 USD |
10.9440 USD |
8.7270 USD |
| 2018-11-18 |
10.8720 USD |
345.9892 REP |
10.7800 USD |
10.7800 USD |
11.1110 USD |
10.9350 USD |
| 2018-11-17 |
10.8090 USD |
1,071.7922 REP |
11.0030 USD |
10.6750 USD |
11.1150 USD |
10.7110 USD |
| 2018-11-16 |
10.9280 USD |
1,387.1961 REP |
10.9260 USD |
10.6290 USD |
11.1900 USD |
11.0030 USD |