Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-05-28 |
35.5180 USD |
5,682.1205 REP |
38.3420 USD |
33.0000 USD |
38.3420 USD |
33.0880 USD |
| 2018-05-27 |
38.3250 USD |
606.8058 REP |
38.4490 USD |
37.6480 USD |
38.7610 USD |
38.3420 USD |
| 2018-05-26 |
38.9890 USD |
1,564.3864 REP |
39.4680 USD |
35.8700 USD |
40.6440 USD |
38.8440 USD |
| 2018-05-25 |
42.5210 USD |
1,782.8473 REP |
41.2720 USD |
39.0360 USD |
59.6000 USD |
39.0360 USD |
| 2018-05-24 |
40.9960 USD |
1,518.9972 REP |
42.4580 USD |
37.7350 USD |
43.5110 USD |
42.2230 USD |
| 2018-05-23 |
42.4040 USD |
8,934.6605 REP |
45.2430 USD |
39.3700 USD |
45.9990 USD |
41.8620 USD |
| 2018-05-22 |
48.6600 USD |
2,009.3318 REP |
50.7700 USD |
45.0010 USD |
51.6010 USD |
45.2990 USD |
| 2018-05-21 |
51.3940 USD |
1,037.6320 REP |
53.6920 USD |
50.0690 USD |
54.1100 USD |
50.7700 USD |
| 2018-05-20 |
53.6670 USD |
1,738.4193 REP |
53.6040 USD |
53.0000 USD |
54.4000 USD |
53.8150 USD |
| 2018-05-19 |
54.0720 USD |
1,906.5225 REP |
55.6320 USD |
52.6940 USD |
55.7200 USD |
53.0040 USD |
| 2018-05-18 |
53.3860 USD |
3,247.7761 REP |
56.3770 USD |
52.0000 USD |
57.9900 USD |
55.0000 USD |
| 2018-05-17 |
57.6870 USD |
13,871.8488 REP |
49.9560 USD |
49.4070 USD |
62.1000 USD |
55.5500 USD |
| 2018-05-16 |
49.7190 USD |
6,911.3401 REP |
53.3820 USD |
47.2620 USD |
53.3820 USD |
49.9560 USD |
| 2018-05-15 |
56.6130 USD |
6,365.9295 REP |
54.1550 USD |
52.5000 USD |
64.0000 USD |
52.8930 USD |
| 2018-05-14 |
53.0930 USD |
5,842.1350 REP |
51.5040 USD |
48.0000 USD |
59.9290 USD |
53.3800 USD |
| 2018-05-13 |
51.5760 USD |
2,952.1406 REP |
51.3450 USD |
49.3020 USD |
53.0450 USD |
51.5050 USD |
| 2018-05-12 |
50.7210 USD |
5,802.9220 REP |
55.0010 USD |
46.0280 USD |
56.5340 USD |
50.1810 USD |
| 2018-05-11 |
62.1350 USD |
29,903.9813 REP |
44.1800 USD |
43.2290 USD |
95.0000 USD |
55.0020 USD |
| 2018-05-10 |
47.5100 USD |
5,705.1515 REP |
49.9960 USD |
43.9770 USD |
50.9950 USD |
44.0170 USD |
| 2018-05-09 |
50.9400 USD |
13,291.8133 REP |
44.5000 USD |
43.6160 USD |
56.0000 USD |
49.9650 USD |
| 2018-05-08 |
44.4410 USD |
4,691.4815 REP |
41.5000 USD |
41.1750 USD |
47.9940 USD |
44.8520 USD |
| 2018-05-07 |
41.4370 USD |
5,154.6713 REP |
42.3080 USD |
41.0640 USD |
42.3100 USD |
41.4420 USD |
| 2018-05-06 |
42.0410 USD |
1,768.6781 REP |
43.6170 USD |
41.0000 USD |
44.1420 USD |
42.2920 USD |
| 2018-05-05 |
43.7520 USD |
1,899.3665 REP |
42.9590 USD |
42.5800 USD |
44.9870 USD |
43.4840 USD |
| 2018-05-04 |
43.2500 USD |
3,009.4819 REP |
44.0380 USD |
41.8750 USD |
45.4750 USD |
42.7500 USD |
| 2018-05-03 |
44.4730 USD |
9,385.8359 REP |
38.9930 USD |
38.8830 USD |
47.6560 USD |
44.0390 USD |
| 2018-05-02 |
34.9890 USD |
5,383.6045 REP |
38.7260 USD |
20.0000 USD |
39.7190 USD |
38.8650 USD |
| 2018-05-01 |
38.5080 USD |
2,033.1330 REP |
39.5690 USD |
37.3350 USD |
39.5720 USD |
38.3450 USD |
| 2018-04-30 |
39.6090 USD |
2,590.0072 REP |
40.5080 USD |
39.0000 USD |
40.8930 USD |
40.0390 USD |
| 2018-04-29 |
40.2010 USD |
2,405.8000 REP |
41.9380 USD |
39.2540 USD |
42.1580 USD |
40.2090 USD |
| 2018-04-28 |
41.2470 USD |
1,827.9849 REP |
40.4070 USD |
40.2100 USD |
41.9800 USD |
41.6910 USD |
| 2018-04-27 |
42.1860 USD |
2,124.2672 REP |
43.1120 USD |
40.0000 USD |
43.4090 USD |
40.0000 USD |
| 2018-04-26 |
41.1190 USD |
3,256.5118 REP |
40.2010 USD |
39.0100 USD |
43.8390 USD |
43.1980 USD |
| 2018-04-25 |
39.8520 USD |
10,609.1810 REP |
45.2700 USD |
35.2000 USD |
45.2710 USD |
40.1100 USD |
| 2018-04-24 |
45.9910 USD |
6,629.5342 REP |
42.1220 USD |
42.1220 USD |
63.0000 USD |
45.2800 USD |
| 2018-04-23 |
41.0350 USD |
3,548.8873 REP |
40.1170 USD |
39.7030 USD |
46.0200 USD |
42.1020 USD |
| 2018-04-22 |
40.6000 USD |
1,831.2304 REP |
38.5040 USD |
38.3420 USD |
45.0000 USD |
40.0040 USD |
| 2018-04-21 |
39.4850 USD |
2,831.8907 REP |
39.8530 USD |
36.6410 USD |
41.3250 USD |
38.2800 USD |
| 2018-04-20 |
38.6620 USD |
4,751.9229 REP |
38.2790 USD |
35.9930 USD |
40.9230 USD |
40.0020 USD |
| 2018-04-19 |
38.4550 USD |
12,215.6649 REP |
32.9400 USD |
32.9400 USD |
45.5080 USD |
38.0140 USD |
| 2018-04-18 |
32.0440 USD |
4,729.6750 REP |
29.1580 USD |
29.0100 USD |
35.8000 USD |
32.8500 USD |
| 2018-04-17 |
29.4170 USD |
1,777.3669 REP |
28.6620 USD |
28.6390 USD |
31.2800 USD |
28.7710 USD |
| 2018-04-16 |
28.5050 USD |
2,223.9911 REP |
30.9790 USD |
26.0000 USD |
30.9920 USD |
28.9950 USD |
| 2018-04-15 |
29.8970 USD |
842.3527 REP |
29.1290 USD |
28.0740 USD |
31.4380 USD |
31.4320 USD |
| 2018-04-14 |
29.6480 USD |
1,589.9242 REP |
29.7710 USD |
29.0000 USD |
30.9770 USD |
29.0000 USD |
| 2018-04-13 |
29.4050 USD |
3,289.2738 REP |
28.1620 USD |
26.2600 USD |
31.9620 USD |
29.2740 USD |
| 2018-04-12 |
27.5650 USD |
2,989.8428 REP |
25.3900 USD |
24.7300 USD |
33.0000 USD |
28.9590 USD |
| 2018-04-11 |
25.1080 USD |
296.6285 REP |
24.8450 USD |
24.7000 USD |
25.9500 USD |
25.5340 USD |
| 2018-04-10 |
24.4930 USD |
590.7208 REP |
24.9030 USD |
23.7040 USD |
25.9640 USD |
24.8600 USD |
| 2018-04-09 |
25.1130 USD |
482.2931 REP |
25.2290 USD |
23.6170 USD |
25.9920 USD |
24.1600 USD |