Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-03 |
14.6640 USD |
5,308.9562 REP |
14.6470 USD |
13.7190 USD |
15.9990 USD |
14.3500 USD |
| 2019-02-02 |
14.3670 USD |
4,803.4629 REP |
12.8500 USD |
12.7610 USD |
15.4450 USD |
14.6470 USD |
| 2019-02-01 |
12.7770 USD |
1,584.3788 REP |
12.4790 USD |
11.9090 USD |
13.2930 USD |
12.8500 USD |
| 2019-01-31 |
11.8330 USD |
2,275.3864 REP |
11.8540 USD |
11.4810 USD |
12.5920 USD |
12.4790 USD |
| 2019-01-30 |
11.8060 USD |
2,050.7043 REP |
11.9330 USD |
11.5500 USD |
12.0700 USD |
11.8540 USD |
| 2019-01-29 |
12.0010 USD |
3,452.0960 REP |
11.1920 USD |
11.1920 USD |
12.5650 USD |
12.0340 USD |
| 2019-01-28 |
11.3410 USD |
3,206.0934 REP |
12.8700 USD |
10.7500 USD |
13.1670 USD |
11.1920 USD |
| 2019-01-27 |
12.8520 USD |
2,654.2858 REP |
13.4960 USD |
12.2380 USD |
13.5250 USD |
12.8700 USD |
| 2019-01-26 |
13.7700 USD |
1,099.7021 REP |
13.9420 USD |
13.3880 USD |
14.1280 USD |
13.4960 USD |
| 2019-01-25 |
14.0800 USD |
1,503.7307 REP |
14.8820 USD |
13.7830 USD |
14.9190 USD |
13.9420 USD |
| 2019-01-24 |
14.2290 USD |
1,912.4829 REP |
14.4540 USD |
13.7770 USD |
15.0020 USD |
14.8820 USD |
| 2019-01-23 |
14.5850 USD |
8,019.1646 REP |
15.0840 USD |
14.1950 USD |
15.4430 USD |
14.4540 USD |
| 2019-01-22 |
15.7000 USD |
7,508.7329 REP |
16.7180 USD |
14.3900 USD |
17.2460 USD |
15.0840 USD |
| 2019-01-21 |
16.7920 USD |
2,505.9027 REP |
17.9660 USD |
16.0660 USD |
17.9660 USD |
16.7180 USD |
| 2019-01-20 |
18.2960 USD |
16,374.5940 REP |
17.4270 USD |
16.8830 USD |
20.7500 USD |
17.9660 USD |
| 2019-01-19 |
17.6660 USD |
12,291.4073 REP |
15.0830 USD |
14.6960 USD |
19.9990 USD |
17.4270 USD |
| 2019-01-18 |
14.6290 USD |
6,324.8892 REP |
15.1730 USD |
12.8420 USD |
15.4700 USD |
15.0830 USD |
| 2019-01-17 |
15.1550 USD |
25,308.1796 REP |
13.7330 USD |
13.7330 USD |
16.4130 USD |
15.1730 USD |
| 2019-01-16 |
12.2400 USD |
10,525.0599 REP |
9.6320 USD |
9.5130 USD |
13.9340 USD |
13.7700 USD |
| 2019-01-15 |
10.4030 USD |
1,886.4195 REP |
10.1590 USD |
9.4910 USD |
10.9950 USD |
9.6320 USD |
| 2019-01-14 |
9.9560 USD |
4,990.2762 REP |
8.0470 USD |
8.0470 USD |
11.8350 USD |
10.1590 USD |
| 2019-01-13 |
7.5290 USD |
5,282.3760 REP |
9.1130 USD |
5.6100 USD |
9.1130 USD |
8.0470 USD |
| 2019-01-12 |
9.0520 USD |
68.5686 REP |
9.0560 USD |
8.7050 USD |
9.1850 USD |
9.1130 USD |
| 2019-01-11 |
9.1840 USD |
454.6441 REP |
9.0000 USD |
8.9440 USD |
9.3550 USD |
9.2650 USD |
| 2019-01-10 |
9.1780 USD |
2,385.2888 REP |
9.8190 USD |
8.7110 USD |
9.9000 USD |
9.0000 USD |
| 2019-01-09 |
10.1970 USD |
4,467.9664 REP |
10.0330 USD |
9.7580 USD |
15.0000 USD |
9.8190 USD |
| 2019-01-08 |
9.7780 USD |
360.8883 REP |
9.4130 USD |
9.4130 USD |
10.0330 USD |
10.0330 USD |
| 2019-01-07 |
9.3810 USD |
629.9958 REP |
9.5530 USD |
9.2600 USD |
9.6560 USD |
9.4130 USD |
| 2019-01-06 |
9.4020 USD |
1,169.8831 REP |
9.4210 USD |
8.9870 USD |
9.7590 USD |
9.5530 USD |
| 2019-01-05 |
9.4770 USD |
8,523.8717 REP |
9.2300 USD |
8.8600 USD |
10.0420 USD |
9.4210 USD |
| 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 |