Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-09-26 |
13.0890 USD |
1,485.8935 REP |
13.0000 USD |
12.5000 USD |
13.8990 USD |
12.7180 USD |
| 2018-09-25 |
13.4080 USD |
1,575.9455 REP |
13.2820 USD |
12.5000 USD |
14.7070 USD |
12.8290 USD |
| 2018-09-24 |
12.9220 USD |
777.1764 REP |
13.4410 USD |
11.2600 USD |
13.7990 USD |
13.1670 USD |
| 2018-09-23 |
13.6920 USD |
568.9998 REP |
13.4900 USD |
13.3740 USD |
14.0940 USD |
13.7400 USD |
| 2018-09-22 |
13.6310 USD |
932.6408 REP |
14.3720 USD |
13.3030 USD |
14.3720 USD |
13.4860 USD |
| 2018-09-21 |
13.8870 USD |
2,178.8843 REP |
13.2000 USD |
12.9450 USD |
14.5000 USD |
14.3090 USD |
| 2018-09-20 |
12.8150 USD |
536.4153 REP |
12.5580 USD |
12.3790 USD |
13.1990 USD |
13.1890 USD |
| 2018-09-19 |
12.4900 USD |
1,136.3608 REP |
12.3940 USD |
12.0140 USD |
12.7870 USD |
12.4750 USD |
| 2018-09-18 |
12.4030 USD |
1,148.1586 REP |
12.2120 USD |
12.1760 USD |
12.9200 USD |
12.3940 USD |
| 2018-09-17 |
12.4970 USD |
2,528.8192 REP |
13.4300 USD |
11.0000 USD |
13.8100 USD |
12.2170 USD |
| 2018-09-16 |
13.3570 USD |
1,002.9559 REP |
13.2520 USD |
12.8920 USD |
13.6260 USD |
13.4300 USD |
| 2018-09-15 |
13.6850 USD |
3,349.3041 REP |
13.4740 USD |
13.0000 USD |
14.2390 USD |
13.2270 USD |
| 2018-09-14 |
13.7150 USD |
2,051.9065 REP |
13.9460 USD |
13.4450 USD |
14.2470 USD |
13.4450 USD |
| 2018-09-13 |
13.6150 USD |
1,394.2481 REP |
13.4270 USD |
12.5000 USD |
14.7800 USD |
14.1060 USD |
| 2018-09-12 |
13.0660 USD |
2,261.3163 REP |
13.8940 USD |
12.2090 USD |
13.8940 USD |
13.2660 USD |
| 2018-09-11 |
14.1630 USD |
621.4796 REP |
14.1220 USD |
13.5020 USD |
14.9660 USD |
13.8800 USD |
| 2018-09-10 |
14.2240 USD |
572.2545 REP |
14.6670 USD |
13.8400 USD |
14.8080 USD |
14.0680 USD |
| 2018-09-09 |
14.3300 USD |
1,084.9717 REP |
14.1430 USD |
13.5950 USD |
15.1980 USD |
14.4660 USD |
| 2018-09-08 |
14.5750 USD |
2,607.3436 REP |
15.4700 USD |
13.2500 USD |
15.6500 USD |
14.0070 USD |
| 2018-09-07 |
15.8210 USD |
1,989.2386 REP |
16.4710 USD |
15.4310 USD |
16.6260 USD |
15.4700 USD |
| 2018-09-06 |
16.2970 USD |
1,329.9498 REP |
17.0040 USD |
15.5650 USD |
17.0040 USD |
16.1950 USD |
| 2018-09-05 |
18.9870 USD |
2,289.2952 REP |
20.9200 USD |
17.2300 USD |
21.0110 USD |
17.2300 USD |
| 2018-09-04 |
20.7950 USD |
458.7725 REP |
20.6630 USD |
20.2020 USD |
21.1690 USD |
21.0080 USD |
| 2018-09-03 |
20.1460 USD |
1,227.2017 REP |
20.5140 USD |
19.8060 USD |
21.3100 USD |
20.6590 USD |
| 2018-09-02 |
20.7720 USD |
326.7626 REP |
20.6120 USD |
20.0840 USD |
21.0000 USD |
20.1070 USD |
| 2018-09-01 |
20.0410 USD |
1,375.5938 REP |
20.2630 USD |
19.4810 USD |
20.8920 USD |
20.3160 USD |
| 2018-08-31 |
19.6170 USD |
1,472.6440 REP |
19.9530 USD |
19.2600 USD |
20.3610 USD |
19.4800 USD |
| 2018-08-30 |
19.9390 USD |
3,897.9596 REP |
20.5420 USD |
19.1270 USD |
20.5440 USD |
19.8420 USD |
| 2018-08-29 |
20.6620 USD |
1,930.5363 REP |
21.1650 USD |
20.0840 USD |
21.5980 USD |
20.5290 USD |
| 2018-08-28 |
20.6570 USD |
2,555.4731 REP |
20.0610 USD |
19.8100 USD |
21.2510 USD |
21.1650 USD |
| 2018-08-27 |
19.5840 USD |
241.2083 REP |
19.4230 USD |
19.4070 USD |
20.5820 USD |
20.0940 USD |
| 2018-08-26 |
19.2090 USD |
603.6496 REP |
19.0820 USD |
18.9780 USD |
19.4280 USD |
19.3910 USD |
| 2018-08-25 |
18.8850 USD |
682.0140 REP |
18.9640 USD |
18.4170 USD |
19.4080 USD |
19.1110 USD |
| 2018-08-24 |
18.7770 USD |
660.0280 REP |
18.9820 USD |
18.2000 USD |
19.2080 USD |
18.9620 USD |
| 2018-08-23 |
18.6120 USD |
257.3387 REP |
18.4170 USD |
18.2010 USD |
18.9820 USD |
18.9810 USD |
| 2018-08-22 |
19.0880 USD |
1,173.9702 REP |
18.8530 USD |
18.2000 USD |
20.0820 USD |
18.4220 USD |
| 2018-08-21 |
18.5230 USD |
1,732.4415 REP |
17.9240 USD |
17.8000 USD |
19.5000 USD |
19.0940 USD |
| 2018-08-20 |
18.0840 USD |
1,234.4605 REP |
19.0570 USD |
17.1530 USD |
19.0570 USD |
17.7830 USD |
| 2018-08-19 |
18.6260 USD |
365.1154 REP |
17.9920 USD |
17.9920 USD |
19.1810 USD |
18.7530 USD |
| 2018-08-18 |
19.0220 USD |
1,813.4388 REP |
19.8310 USD |
17.3910 USD |
19.8310 USD |
18.2370 USD |
| 2018-08-17 |
18.4590 USD |
737.5826 REP |
16.9730 USD |
16.9730 USD |
19.6490 USD |
19.4090 USD |
| 2018-08-16 |
16.7780 USD |
758.5687 REP |
16.4370 USD |
15.5890 USD |
17.8110 USD |
16.7570 USD |
| 2018-08-15 |
16.9400 USD |
3,397.7701 REP |
16.5520 USD |
16.3910 USD |
17.7210 USD |
16.4320 USD |
| 2018-08-14 |
15.8070 USD |
7,172.4237 REP |
18.9910 USD |
11.1000 USD |
18.9910 USD |
16.2440 USD |
| 2018-08-13 |
21.0150 USD |
1,254.1821 REP |
21.1510 USD |
18.9990 USD |
21.9200 USD |
18.9990 USD |
| 2018-08-12 |
21.2450 USD |
884.9538 REP |
20.6490 USD |
20.4210 USD |
21.7490 USD |
21.0840 USD |
| 2018-08-11 |
20.5820 USD |
2,563.3155 REP |
22.9830 USD |
19.2000 USD |
22.9850 USD |
20.8780 USD |
| 2018-08-10 |
23.3620 USD |
2,815.6166 REP |
25.9780 USD |
22.0010 USD |
25.9780 USD |
22.9130 USD |
| 2018-08-09 |
23.8790 USD |
4,336.0944 REP |
22.5830 USD |
22.3930 USD |
26.7000 USD |
26.2870 USD |
| 2018-08-08 |
25.2280 USD |
2,727.7928 REP |
26.7000 USD |
22.6140 USD |
26.7000 USD |
22.8900 USD |