Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2018-11-15 |
10.6660 USD |
3,106.2937 REP |
10.7110 USD |
10.2370 USD |
11.0640 USD |
11.0000 USD |
| 2018-11-14 |
11.3440 USD |
3,709.0080 REP |
13.0450 USD |
10.4980 USD |
13.0450 USD |
10.7110 USD |
| 2018-11-13 |
13.0890 USD |
747.6385 REP |
13.2390 USD |
12.8710 USD |
13.2720 USD |
13.0450 USD |
| 2018-11-12 |
13.4620 USD |
922.6124 REP |
13.6990 USD |
13.2130 USD |
13.9170 USD |
13.2130 USD |
| 2018-11-11 |
13.8950 USD |
1,844.4429 REP |
14.7990 USD |
13.5800 USD |
14.7990 USD |
13.6990 USD |
| 2018-11-10 |
14.6470 USD |
95.3478 REP |
14.4750 USD |
14.4750 USD |
14.8420 USD |
14.7990 USD |
| 2018-11-09 |
14.6180 USD |
482.1402 REP |
14.6810 USD |
14.4750 USD |
14.7720 USD |
14.4750 USD |
| 2018-11-08 |
14.5530 USD |
527.8328 REP |
14.7460 USD |
14.4270 USD |
14.7460 USD |
14.6810 USD |
| 2018-11-07 |
14.7100 USD |
497.4400 REP |
14.7470 USD |
14.6260 USD |
14.8870 USD |
14.7460 USD |
| 2018-11-06 |
14.4040 USD |
418.9113 REP |
14.5050 USD |
14.3400 USD |
14.8910 USD |
14.7090 USD |
| 2018-11-05 |
14.5210 USD |
339.0938 REP |
14.6640 USD |
14.4110 USD |
14.8310 USD |
14.5050 USD |
| 2018-11-04 |
14.7090 USD |
2,106.5750 REP |
15.1890 USD |
14.4230 USD |
15.2270 USD |
14.6640 USD |
| 2018-11-03 |
15.1810 USD |
1,691.6378 REP |
14.5100 USD |
14.5100 USD |
15.5560 USD |
15.1890 USD |
| 2018-11-02 |
14.4710 USD |
631.8620 REP |
14.3410 USD |
14.3410 USD |
14.5680 USD |
14.5100 USD |
| 2018-11-01 |
14.2180 USD |
267.4957 REP |
14.2700 USD |
13.8400 USD |
14.3960 USD |
14.3410 USD |
| 2018-10-31 |
14.0750 USD |
2,005.1745 REP |
14.5590 USD |
13.7880 USD |
14.6490 USD |
14.2700 USD |
| 2018-10-30 |
14.3330 USD |
720.3958 REP |
14.1120 USD |
14.0690 USD |
14.5590 USD |
14.5590 USD |
| 2018-10-29 |
14.4540 USD |
849.9153 REP |
14.7550 USD |
13.9330 USD |
14.8500 USD |
14.1120 USD |
| 2018-10-28 |
14.5190 USD |
1,352.3285 REP |
13.8940 USD |
13.8940 USD |
14.8500 USD |
14.7550 USD |
| 2018-10-27 |
13.8060 USD |
1,416.1704 REP |
13.6110 USD |
13.3600 USD |
14.6780 USD |
13.8940 USD |