Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2018-04-08 |
24.8630 USD |
149.3561 REP |
24.6610 USD |
24.3500 USD |
25.2490 USD |
25.0900 USD |
| 2018-04-07 |
24.7850 USD |
1,031.9618 REP |
24.3530 USD |
24.1240 USD |
25.0360 USD |
24.9910 USD |
| 2018-04-06 |
24.4950 USD |
461.1194 REP |
26.8050 USD |
23.7050 USD |
26.8050 USD |
24.0000 USD |
| 2018-04-05 |
26.4690 USD |
3,588.6267 REP |
23.6950 USD |
23.5610 USD |
30.0000 USD |
26.5490 USD |
| 2018-04-04 |
24.9240 USD |
723.3506 REP |
27.0890 USD |
23.1650 USD |
27.6800 USD |
23.4700 USD |
| 2018-04-03 |
26.9250 USD |
3,194.2930 REP |
25.5120 USD |
25.5120 USD |
29.9500 USD |
27.7830 USD |
| 2018-04-02 |
25.2430 USD |
1,024.2964 REP |
24.5960 USD |
24.5960 USD |
26.8880 USD |
25.6300 USD |
| 2018-04-01 |
24.6910 USD |
753.6188 REP |
26.5290 USD |
23.5410 USD |
26.5290 USD |
24.5110 USD |
| 2018-03-31 |
26.5050 USD |
906.2888 REP |
26.2910 USD |
25.5290 USD |
27.1500 USD |
25.5530 USD |
| 2018-03-30 |
26.2800 USD |
2,049.1722 REP |
26.8380 USD |
24.9000 USD |
28.2820 USD |
25.8000 USD |
| 2018-03-29 |
28.8850 USD |
1,197.0656 REP |
33.6510 USD |
25.5920 USD |
33.7290 USD |
27.0000 USD |
| 2018-03-28 |
33.6260 USD |
553.8425 REP |
32.7040 USD |
27.3250 USD |
36.2200 USD |
33.4450 USD |
| 2018-03-27 |
31.4330 USD |
888.9334 REP |
34.5400 USD |
24.9000 USD |
35.1400 USD |
26.0270 USD |
| 2018-03-26 |
33.3370 USD |
1,106.5456 REP |
35.2670 USD |
31.2510 USD |
35.5930 USD |
34.7700 USD |
| 2018-03-25 |
34.3390 USD |
348.3025 REP |
34.5010 USD |
33.5080 USD |
35.0000 USD |
34.5600 USD |
| 2018-03-24 |
35.5540 USD |
1,537.5715 REP |
35.5070 USD |
34.7230 USD |
37.0000 USD |
35.1200 USD |
| 2018-03-23 |
34.8790 USD |
5,954.4926 REP |
35.9410 USD |
32.3500 USD |
36.5000 USD |
35.6070 USD |
| 2018-03-22 |
35.1650 USD |
700.2550 REP |
36.2110 USD |
33.9810 USD |
36.6380 USD |
35.7240 USD |
| 2018-03-21 |
35.8110 USD |
881.9807 REP |
35.6430 USD |
34.3400 USD |
37.0000 USD |
35.5050 USD |
| 2018-03-20 |
33.5580 USD |
1,420.6601 REP |
33.0010 USD |
32.2210 USD |
36.0000 USD |
35.3710 USD |
| 2018-03-19 |
34.3960 USD |
1,948.4113 REP |
29.9080 USD |
29.0740 USD |
39.4700 USD |
32.9630 USD |
| 2018-03-18 |
26.6160 USD |
5,249.9475 REP |
30.0000 USD |
25.9980 USD |
30.2100 USD |
29.7750 USD |
| 2018-03-17 |
31.1410 USD |
2,298.4972 REP |
33.4760 USD |
30.0000 USD |
33.4760 USD |
31.0000 USD |
| 2018-03-16 |
33.5680 USD |
658.3975 REP |
30.4440 USD |
30.4430 USD |
34.9190 USD |
33.0000 USD |
| 2018-03-15 |
31.0170 USD |
911.3094 REP |
31.1870 USD |
29.2350 USD |
32.9330 USD |
32.2600 USD |
| 2018-03-14 |
34.6580 USD |
2,394.2815 REP |
38.3820 USD |
29.9600 USD |
39.5400 USD |
31.1870 USD |
| 2018-03-13 |
37.1140 USD |
990.2470 REP |
35.1470 USD |
33.8800 USD |
38.7180 USD |
38.7180 USD |
| 2018-03-12 |
36.7120 USD |
347.9628 REP |
36.4380 USD |
33.4950 USD |
37.3620 USD |
33.4950 USD |
| 2018-03-11 |
34.2350 USD |
748.0017 REP |
32.5000 USD |
30.6370 USD |
37.8400 USD |
36.9640 USD |