Market [unlinked] / USD
Identifier on Kraken: REPV2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.9460 USD |
765.1101 |
0.9340 USD |
0.9340 USD |
0.9520 USD |
0.9480 USD |
| 2026-02-26 |
0.9560 USD |
254.7642 |
0.9540 USD |
0.9500 USD |
0.9670 USD |
0.9630 USD |
| 2026-02-25 |
0.9070 USD |
2,260.7270 |
0.8770 USD |
0.8640 USD |
0.9390 USD |
0.9080 USD |
| 2026-02-24 |
0.8740 USD |
69.9244 |
0.8750 USD |
0.8660 USD |
0.8890 USD |
0.8660 USD |
| 2026-02-23 |
0.8940 USD |
773.5081 |
0.8890 USD |
0.8670 USD |
0.9110 USD |
0.8860 USD |
| 2026-02-22 |
0.8960 USD |
903.0272 |
0.8980 USD |
0.8870 USD |
0.9160 USD |
0.9160 USD |
| 2026-02-21 |
0.8690 USD |
330.3136 |
0.8930 USD |
0.8510 USD |
0.8950 USD |
0.8650 USD |
| 2026-02-20 |
0.8680 USD |
242.6924 |
0.8700 USD |
0.8610 USD |
0.8800 USD |
0.8610 USD |
| 2026-02-19 |
0.8310 USD |
187.0952 |
0.8260 USD |
0.8150 USD |
0.8490 USD |
0.8470 USD |
| 2026-02-18 |
0.8820 USD |
1,912.9960 |
0.8820 USD |
0.8720 USD |
0.9120 USD |
0.8720 USD |
| 2026-02-17 |
0.9080 USD |
1,019.1905 |
0.9070 USD |
0.8730 USD |
0.9450 USD |
0.9070 USD |
| 2026-02-16 |
0.8850 USD |
1,613.3612 |
0.8470 USD |
0.8470 USD |
0.9340 USD |
0.8970 USD |
| 2026-02-15 |
0.8650 USD |
12,365.3329 |
0.8770 USD |
0.7540 USD |
0.9210 USD |
0.8830 USD |
| 2026-02-14 |
0.7680 USD |
12,796.5343 |
0.8770 USD |
0.6610 USD |
0.8910 USD |
0.7940 USD |
| 2026-02-13 |
0.8590 USD |
13,551.3777 |
0.8590 USD |
0.7900 USD |
0.9190 USD |
0.8300 USD |
| 2026-02-12 |
0.8100 USD |
1,506.8295 |
0.7930 USD |
0.7850 USD |
0.8220 USD |
0.8220 USD |
| 2026-02-11 |
0.7700 USD |
1,750.9159 |
0.7550 USD |
0.7350 USD |
0.8000 USD |
0.7770 USD |
| 2026-02-10 |
0.7550 USD |
1,335.6825 |
0.7420 USD |
0.7390 USD |
0.7800 USD |
0.7650 USD |
| 2026-02-09 |
0.6690 USD |
10,404.5170 |
0.6900 USD |
0.5920 USD |
0.7400 USD |
0.7080 USD |
| 2026-02-08 |
0.7010 USD |
2,202.6645 |
0.6880 USD |
0.6850 USD |
0.7210 USD |
0.6880 USD |
| 2026-02-07 |
0.6800 USD |
126.1793 |
0.6660 USD |
0.6660 USD |
0.6870 USD |
0.6720 USD |
| 2026-02-06 |
0.6540 USD |
4,578.3526 |
0.6510 USD |
0.6500 USD |
0.6670 USD |
0.6520 USD |
| 2026-02-05 |
0.6740 USD |
16,159.5494 |
0.6970 USD |
0.6470 USD |
0.7230 USD |
0.6520 USD |
| 2026-02-04 |
0.7050 USD |
16,327.7646 |
0.7070 USD |
0.6720 USD |
0.7420 USD |
0.7090 USD |
| 2026-02-03 |
0.6920 USD |
6,893.8124 |
0.7070 USD |
0.6490 USD |
0.7330 USD |
0.7070 USD |
| 2026-02-02 |
0.7110 USD |
4,987.1567 |
0.7110 USD |
0.6900 USD |
0.7350 USD |
0.7300 USD |
| 2026-02-01 |
0.7220 USD |
715.2609 |
0.7310 USD |
0.7170 USD |
0.7320 USD |
0.7170 USD |
| 2026-01-31 |
0.7670 USD |
1,036.7572 |
0.7670 USD |
0.7640 USD |
0.7730 USD |
0.7710 USD |
| 2026-01-30 |
0.7750 USD |
2,058.5229 |
0.7760 USD |
0.7640 USD |
0.7820 USD |
0.7740 USD |
| 2026-01-29 |
0.8210 USD |
1,817.3874 |
0.8440 USD |
0.8100 USD |
0.8440 USD |
0.8120 USD |
| 2026-01-28 |
0.8460 USD |
15,059.3015 |
0.9800 USD |
0.7840 USD |
0.9800 USD |
0.8310 USD |
| 2026-01-27 |
0.7390 USD |
439.8649 |
0.7370 USD |
0.7330 USD |
0.7450 USD |
0.7380 USD |
| 2026-01-26 |
0.7340 USD |
1,935.3098 |
0.7370 USD |
0.7280 USD |
0.7520 USD |
0.7330 USD |
| 2026-01-25 |
0.7400 USD |
920.8299 |
0.7570 USD |
0.7170 USD |
0.7600 USD |
0.7480 USD |
| 2026-01-24 |
0.7450 USD |
3,705.8367 |
0.7430 USD |
0.7190 USD |
0.7760 USD |
0.7350 USD |
| 2026-01-23 |
0.7370 USD |
2,928.5104 |
0.7450 USD |
0.7200 USD |
0.7540 USD |
0.7280 USD |
| 2026-01-22 |
0.7430 USD |
1,772.1651 |
0.7420 USD |
0.7400 USD |
0.7540 USD |
0.7530 USD |
| 2026-01-21 |
0.7360 USD |
1,425.9499 |
0.7170 USD |
0.7100 USD |
0.7500 USD |
0.7490 USD |
| 2026-01-20 |
0.7710 USD |
595.0726 |
0.7420 USD |
0.7330 USD |
0.7950 USD |
0.7640 USD |
| 2026-01-19 |
0.7740 USD |
4,269.8027 |
0.7600 USD |
0.7400 USD |
0.8100 USD |
0.7540 USD |
| 2026-01-18 |
0.7770 USD |
263.1012 |
0.7830 USD |
0.7680 USD |
0.7860 USD |
0.7700 USD |
| 2026-01-17 |
0.8060 USD |
2,652.4817 |
0.8040 USD |
0.7680 USD |
0.8100 USD |
0.7930 USD |
| 2026-01-16 |
0.7840 USD |
18,527.8143 |
0.7490 USD |
0.7490 USD |
0.8350 USD |
0.7920 USD |
| 2026-01-15 |
0.9770 USD |
268.5956 |
0.9730 USD |
0.9520 USD |
0.9990 USD |
0.9670 USD |
| 2026-01-14 |
0.9740 USD |
1,010.1091 |
0.9770 USD |
0.9500 USD |
0.9950 USD |
0.9610 USD |
| 2026-01-13 |
0.9650 USD |
1,816.0316 |
0.9800 USD |
0.9500 USD |
0.9960 USD |
0.9510 USD |
| 2026-01-12 |
0.9820 USD |
2,412.0494 |
0.9510 USD |
0.9500 USD |
1.0430 USD |
0.9940 USD |
| 2026-01-11 |
0.8510 USD |
1,760.7327 |
0.8480 USD |
0.8190 USD |
0.8790 USD |
0.8560 USD |
| 2026-01-10 |
0.8510 USD |
3,198.9075 |
0.8960 USD |
0.8100 USD |
0.9420 USD |
0.8200 USD |
| 2026-01-09 |
0.7920 USD |
31,411.4902 |
0.8200 USD |
0.7290 USD |
0.8270 USD |
0.8100 USD |