Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2018-08-07 |
27.6350 USD |
2,980.9746 REP |
27.6540 USD |
26.7000 USD |
28.6640 USD |
26.7010 USD |
| 2018-08-06 |
28.5320 USD |
1,018.8978 REP |
28.8260 USD |
27.6210 USD |
29.5680 USD |
27.6210 USD |
| 2018-08-05 |
28.6370 USD |
1,471.2225 REP |
28.2180 USD |
27.9000 USD |
29.2600 USD |
28.5440 USD |
| 2018-08-04 |
28.3040 USD |
1,148.0212 REP |
29.3010 USD |
27.3010 USD |
29.5470 USD |
28.1380 USD |
| 2018-08-03 |
29.3640 USD |
2,574.6406 REP |
29.0000 USD |
27.8430 USD |
30.3700 USD |
29.4530 USD |
| 2018-08-02 |
30.2860 USD |
703.4454 REP |
30.0040 USD |
29.1000 USD |
30.7880 USD |
29.1000 USD |
| 2018-08-01 |
29.0010 USD |
2,553.2481 REP |
29.7000 USD |
27.3420 USD |
30.9960 USD |
30.1940 USD |
| 2018-07-31 |
30.4040 USD |
3,208.8524 REP |
31.2490 USD |
29.5000 USD |
31.7400 USD |
30.0730 USD |
| 2018-07-30 |
30.7990 USD |
2,766.3801 REP |
30.2380 USD |
30.0110 USD |
31.8000 USD |
31.7900 USD |
| 2018-07-29 |
30.6220 USD |
949.0542 REP |
30.2890 USD |
30.1030 USD |
31.6000 USD |
30.4030 USD |
| 2018-07-28 |
30.1120 USD |
795.8396 REP |
30.4350 USD |
29.9070 USD |
30.4440 USD |
29.9070 USD |
| 2018-07-27 |
30.0290 USD |
2,324.1979 REP |
29.9000 USD |
29.3950 USD |
31.1490 USD |
30.7400 USD |
| 2018-07-26 |
30.7950 USD |
993.3138 REP |
29.9410 USD |
29.7520 USD |
31.5000 USD |
29.9430 USD |
| 2018-07-25 |
29.8150 USD |
5,600.2220 REP |
30.4850 USD |
27.5000 USD |
31.4190 USD |
29.8880 USD |
| 2018-07-24 |
30.6860 USD |
17,208.5373 REP |
32.0720 USD |
29.2720 USD |
32.2370 USD |
30.4230 USD |
| 2018-07-23 |
35.0930 USD |
7,131.5971 REP |
35.6900 USD |
32.0230 USD |
39.0000 USD |
32.2370 USD |
| 2018-07-22 |
37.3660 USD |
8,210.6528 REP |
29.7050 USD |
29.4360 USD |
40.0000 USD |
35.5950 USD |
| 2018-07-21 |
28.3400 USD |
1,207.3220 REP |
28.1440 USD |
27.9740 USD |
30.0000 USD |
30.0000 USD |
| 2018-07-20 |
29.6800 USD |
10,537.5820 REP |
30.4310 USD |
28.1000 USD |
30.4970 USD |
28.1450 USD |
| 2018-07-19 |
30.6830 USD |
2,003.0681 REP |
31.3000 USD |
29.6350 USD |
31.6160 USD |
30.5070 USD |