Identifier on Coinbase Pro: REP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-18 |
11.6150 USD |
50,612.7978 REP |
11.1800 USD |
10.8500 USD |
13.0500 USD |
12.0500 USD |
| 2019-07-17 |
10.9700 USD |
48,913.1023 REP |
10.7600 USD |
9.9600 USD |
11.6600 USD |
11.1800 USD |
| 2019-07-16 |
11.8550 USD |
52,359.5058 REP |
12.9500 USD |
10.3700 USD |
13.2100 USD |
10.7600 USD |
| 2019-07-15 |
13.0150 USD |
43,153.0712 REP |
13.1800 USD |
12.3100 USD |
13.2600 USD |
12.8500 USD |
| 2019-07-14 |
13.9500 USD |
27,840.6535 REP |
14.7200 USD |
13.1300 USD |
14.7900 USD |
13.1800 USD |
| 2019-07-13 |
15.0900 USD |
26,494.6402 REP |
15.5100 USD |
14.2000 USD |
15.7900 USD |
14.6700 USD |
| 2019-07-12 |
14.8350 USD |
45,136.3222 REP |
14.1600 USD |
13.9500 USD |
15.5400 USD |
15.5100 USD |
| 2019-07-11 |
14.6800 USD |
57,571.6542 REP |
15.2600 USD |
14.0100 USD |
15.6900 USD |
14.1000 USD |
| 2019-07-10 |
15.7550 USD |
100,832.2061 REP |
16.2500 USD |
14.9800 USD |
17.2500 USD |
15.2600 USD |
| 2019-07-09 |
15.4950 USD |
199,471.6141 REP |
14.6000 USD |
14.5600 USD |
18.5000 USD |
16.3900 USD |
| 2019-07-08 |
14.7000 USD |
23,996.8975 REP |
14.8100 USD |
14.3400 USD |
14.9700 USD |
14.5900 USD |
| 2019-07-07 |
14.5400 USD |
12,922.0883 REP |
14.2600 USD |
14.2000 USD |
14.8400 USD |
14.8200 USD |
| 2019-07-06 |
14.3200 USD |
38,760.7843 REP |
14.2500 USD |
14.2000 USD |
15.1400 USD |
14.3900 USD |
| 2019-07-05 |
14.2350 USD |
37,881.9750 REP |
14.2400 USD |
13.7600 USD |
14.4700 USD |
14.2300 USD |
| 2019-07-04 |
14.4250 USD |
29,629.5349 REP |
14.5600 USD |
14.1600 USD |
15.3000 USD |
14.2900 USD |
| 2019-07-03 |
14.7650 USD |
28,167.9748 REP |
14.9700 USD |
14.5000 USD |
15.2500 USD |
14.5600 USD |
| 2019-07-02 |
15.0500 USD |
53,385.6091 REP |
15.1400 USD |
12.5600 USD |
15.3900 USD |
14.9600 USD |
| 2019-07-01 |
15.3750 USD |
30,904.1093 REP |
15.5800 USD |
14.5000 USD |
16.2600 USD |
15.1700 USD |
| 2019-06-30 |
16.1650 USD |
29,099.8526 REP |
16.7800 USD |
15.5300 USD |
17.2100 USD |
15.5500 USD |
| 2019-06-29 |
16.7950 USD |
43,073.7835 REP |
16.9100 USD |
15.7300 USD |
17.1700 USD |
16.6800 USD |
| 2019-06-28 |
16.8250 USD |
31,618.4417 REP |
16.7300 USD |
15.8100 USD |
17.3600 USD |
16.9200 USD |
| 2019-06-27 |
17.1250 USD |
115,315.0102 REP |
17.6700 USD |
16.2300 USD |
19.5900 USD |
16.5800 USD |
| 2019-06-26 |
17.7800 USD |
66,849.8233 REP |
17.8900 USD |
16.8900 USD |
18.2000 USD |
17.6700 USD |
| 2019-06-25 |
18.0350 USD |
25,283.4521 REP |
18.1900 USD |
17.3300 USD |
18.2000 USD |
17.8800 USD |
| 2019-06-24 |
18.1850 USD |
22,695.5035 REP |
18.1700 USD |
17.6100 USD |
18.2700 USD |
18.2000 USD |
| 2019-06-23 |
18.3550 USD |
19,334.8145 REP |
18.5000 USD |
18.0200 USD |
18.5000 USD |
18.2100 USD |
| 2019-06-22 |
18.3800 USD |
40,808.5353 REP |
18.2600 USD |
18.0600 USD |
18.9800 USD |
18.5000 USD |
| 2019-06-21 |
18.0750 USD |
22,522.2915 REP |
17.9000 USD |
17.8100 USD |
18.5000 USD |
18.2500 USD |
| 2019-06-20 |
18.1050 USD |
15,378.2523 REP |
18.3000 USD |
17.8200 USD |
18.3400 USD |
17.9100 USD |
| 2019-06-19 |
18.1950 USD |
9,275.2315 REP |
18.0800 USD |
18.0200 USD |
18.5200 USD |
18.3100 USD |
| 2019-06-18 |
18.4350 USD |
25,857.2775 REP |
18.7900 USD |
17.7900 USD |
19.1400 USD |
18.0800 USD |
| 2019-06-17 |
18.7550 USD |
18,758.2008 REP |
18.7500 USD |
18.5200 USD |
18.9700 USD |
18.7600 USD |
| 2019-06-16 |
18.7350 USD |
18,835.1381 REP |
18.7100 USD |
18.1100 USD |
19.5800 USD |
18.7600 USD |
| 2019-06-15 |
18.5400 USD |
22,945.1337 REP |
18.3000 USD |
18.0500 USD |
18.8500 USD |
18.7800 USD |
| 2019-06-14 |
18.3050 USD |
21,848.6277 REP |
18.3700 USD |
17.6500 USD |
19.2200 USD |
18.2400 USD |
| 2019-06-13 |
18.5050 USD |
12,801.1163 REP |
18.5200 USD |
18.2400 USD |
18.7500 USD |
18.4900 USD |
| 2019-06-12 |
18.6000 USD |
16,747.4817 REP |
18.6100 USD |
18.2400 USD |
18.8400 USD |
18.5900 USD |
| 2019-06-11 |
18.8150 USD |
18,681.4933 REP |
19.0000 USD |
18.1100 USD |
19.6900 USD |
18.6300 USD |
| 2019-06-10 |
18.3750 USD |
25,192.7450 REP |
17.8200 USD |
17.5700 USD |
19.0500 USD |
18.9300 USD |
| 2019-06-09 |
18.4900 USD |
56,932.8938 REP |
19.2200 USD |
17.5000 USD |
20.9700 USD |
17.7600 USD |
| 2019-06-08 |
18.8300 USD |
16,730.3198 REP |
18.4400 USD |
18.2400 USD |
19.3000 USD |
19.2200 USD |
| 2019-06-07 |
17.9900 USD |
17,526.5770 REP |
17.5900 USD |
17.5000 USD |
18.6000 USD |
18.3900 USD |
| 2019-06-06 |
17.6050 USD |
12,713.6470 REP |
17.6200 USD |
16.8900 USD |
17.8900 USD |
17.5900 USD |
| 2019-06-05 |
17.3500 USD |
20,032.6222 REP |
17.1400 USD |
17.0200 USD |
18.9900 USD |
17.5600 USD |
| 2019-06-04 |
17.8250 USD |
26,215.2415 REP |
18.5100 USD |
16.6700 USD |
18.5100 USD |
17.1400 USD |
| 2019-06-03 |
19.1350 USD |
13,888.8857 REP |
19.7500 USD |
18.4000 USD |
19.8600 USD |
18.5200 USD |
| 2019-06-02 |
19.6450 USD |
11,391.5272 REP |
19.4400 USD |
19.2700 USD |
20.0000 USD |
19.8500 USD |
| 2019-06-01 |
19.5000 USD |
10,947.0141 REP |
19.6000 USD |
19.2900 USD |
19.7800 USD |
19.4000 USD |
| 2019-05-31 |
19.4200 USD |
27,750.3195 REP |
19.2000 USD |
18.2100 USD |
19.7500 USD |
19.6400 USD |
| 2019-05-30 |
19.9000 USD |
57,920.5286 REP |
20.5200 USD |
18.9000 USD |
21.2000 USD |
19.2800 USD |