Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2018-03-10 |
34.2010 USD |
1,324.6460 REP |
36.8620 USD |
27.2600 USD |
38.4180 USD |
33.0000 USD |
| 2018-03-09 |
35.9810 USD |
1,526.2507 REP |
37.4620 USD |
33.9300 USD |
38.8460 USD |
36.7970 USD |
| 2018-03-08 |
38.8920 USD |
416.9409 REP |
39.7280 USD |
37.1810 USD |
41.5000 USD |
38.8000 USD |
| 2018-03-07 |
41.2220 USD |
1,480.6208 REP |
43.7900 USD |
36.0300 USD |
43.7990 USD |
41.2240 USD |
| 2018-03-06 |
44.7470 USD |
1,089.7427 REP |
46.1430 USD |
42.0200 USD |
46.5880 USD |
43.9870 USD |
| 2018-03-05 |
46.5440 USD |
829.5065 REP |
46.6370 USD |
45.6810 USD |
47.2380 USD |
46.6450 USD |
| 2018-03-04 |
45.5890 USD |
587.8298 REP |
48.3700 USD |
45.1110 USD |
48.3700 USD |
46.6810 USD |
| 2018-03-03 |
47.7840 USD |
632.8850 REP |
46.0200 USD |
45.0700 USD |
49.2200 USD |
47.6410 USD |
| 2018-03-02 |
46.3000 USD |
514.9477 REP |
47.3130 USD |
45.0020 USD |
48.8530 USD |
45.2710 USD |
| 2018-03-01 |
46.8980 USD |
1,080.9897 REP |
45.3440 USD |
43.2600 USD |
52.7900 USD |
46.7750 USD |
| 2018-02-28 |
47.8630 USD |
876.8075 REP |
48.5390 USD |
43.2600 USD |
51.0320 USD |
45.0840 USD |
| 2018-02-27 |
48.5840 USD |
659.3857 REP |
46.5000 USD |
45.6000 USD |
52.7070 USD |
48.5390 USD |
| 2018-02-26 |
45.1340 USD |
294.9510 REP |
44.3200 USD |
42.8100 USD |
47.2220 USD |
47.1200 USD |
| 2018-02-25 |
43.0080 USD |
201.0297 REP |
43.1620 USD |
42.3600 USD |
45.1660 USD |
43.8200 USD |
| 2018-02-24 |
44.2640 USD |
560.7655 REP |
45.3630 USD |
41.7540 USD |
48.0000 USD |
42.6510 USD |
| 2018-02-23 |
44.5610 USD |
538.3577 REP |
42.2920 USD |
42.0000 USD |
48.5000 USD |
43.0640 USD |
| 2018-02-22 |
44.5690 USD |
1,052.6052 REP |
45.9650 USD |
42.3620 USD |
48.4870 USD |
42.6450 USD |
| 2018-02-21 |
47.1180 USD |
684.9196 REP |
48.1280 USD |
45.0000 USD |
52.2230 USD |
46.7800 USD |
| 2018-02-20 |
52.0310 USD |
1,287.1698 REP |
54.5990 USD |
50.0000 USD |
55.1880 USD |
50.1500 USD |
| 2018-02-19 |
54.5370 USD |
713.0623 REP |
51.0010 USD |
40.2770 USD |
66.0000 USD |
55.1500 USD |
| 2018-02-18 |
55.9930 USD |
2,779.9251 REP |
57.8460 USD |
40.0000 USD |
74.5000 USD |
51.0000 USD |