Market [unlinked] / USD
Identifier on Kraken: REPV2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
1.1480 USD |
5,511.6804 |
1.1650 USD |
1.1310 USD |
1.1760 USD |
1.1310 USD |
| 2024-05-18 |
1.2090 USD |
36,765.5225 |
1.1980 USD |
1.1700 USD |
1.2640 USD |
1.1810 USD |
| 2024-05-17 |
1.2370 USD |
17,730.1370 |
1.2980 USD |
1.1930 USD |
1.3040 USD |
1.1940 USD |
| 2024-05-16 |
1.3120 USD |
21,031.5322 |
1.2610 USD |
1.2570 USD |
1.3770 USD |
1.3020 USD |
| 2024-05-15 |
1.2280 USD |
36,765.3744 |
1.2390 USD |
1.1330 USD |
1.3620 USD |
1.2630 USD |
| 2024-05-14 |
1.2900 USD |
71,312.2100 |
1.3950 USD |
1.1950 USD |
1.4130 USD |
1.2030 USD |
| 2024-05-13 |
1.5220 USD |
67,232.7976 |
1.6190 USD |
1.3790 USD |
1.6200 USD |
1.4220 USD |
| 2024-05-12 |
1.5430 USD |
57,641.9955 |
1.4780 USD |
1.3600 USD |
1.6980 USD |
1.6540 USD |
| 2024-05-11 |
1.5890 USD |
159,871.6578 |
1.4520 USD |
1.4210 USD |
1.7050 USD |
1.4570 USD |
| 2024-05-10 |
1.3660 USD |
71,591.1011 |
1.2350 USD |
1.2350 USD |
1.4920 USD |
1.3900 USD |
| 2024-05-09 |
1.3150 USD |
122,978.3138 |
1.1670 USD |
1.1260 USD |
1.4760 USD |
1.3060 USD |
| 2024-05-08 |
1.1620 USD |
73,432.8053 |
1.0830 USD |
1.0090 USD |
1.2940 USD |
1.1800 USD |
| 2024-05-07 |
1.1990 USD |
290,048.9703 |
1.0440 USD |
1.0410 USD |
1.3600 USD |
1.0970 USD |
| 2024-05-06 |
1.0240 USD |
42,058.0061 |
0.9260 USD |
0.9050 USD |
1.0920 USD |
1.0480 USD |
| 2024-05-05 |
0.9250 USD |
4,284.9477 |
0.9260 USD |
0.9090 USD |
0.9540 USD |
0.9250 USD |
| 2024-05-04 |
0.9400 USD |
1,265.9827 |
0.9440 USD |
0.9290 USD |
0.9520 USD |
0.9310 USD |
| 2024-05-03 |
0.9480 USD |
9,501.1805 |
0.8900 USD |
0.8830 USD |
1.0050 USD |
0.9440 USD |
| 2024-05-02 |
0.8910 USD |
9,321.7026 |
0.8730 USD |
0.8700 USD |
0.9100 USD |
0.8960 USD |
| 2024-05-01 |
0.8310 USD |
25,115.4005 |
0.8760 USD |
0.7900 USD |
0.8850 USD |
0.8720 USD |
| 2024-04-30 |
0.8890 USD |
7,151.1321 |
0.8870 USD |
0.8430 USD |
0.9300 USD |
0.8670 USD |
| 2024-04-29 |
0.9100 USD |
14,958.2013 |
0.9210 USD |
0.8690 USD |
0.9800 USD |
0.8910 USD |
| 2024-04-28 |
0.9460 USD |
4,088.9861 |
0.9540 USD |
0.9280 USD |
0.9730 USD |
0.9370 USD |
| 2024-04-27 |
0.9460 USD |
2,419.3751 |
0.9470 USD |
0.9430 USD |
0.9610 USD |
0.9500 USD |
| 2024-04-26 |
0.9640 USD |
10,006.3188 |
0.9500 USD |
0.9290 USD |
0.9970 USD |
0.9520 USD |
| 2024-04-25 |
0.9490 USD |
46,104.1481 |
0.9170 USD |
0.8670 USD |
1.0430 USD |
0.9710 USD |
| 2024-04-24 |
0.9750 USD |
14,219.6456 |
1.0040 USD |
0.9000 USD |
1.0550 USD |
0.9220 USD |
| 2024-04-23 |
0.9460 USD |
18,225.9471 |
0.9500 USD |
0.9100 USD |
0.9760 USD |
0.9710 USD |
| 2024-04-22 |
0.9510 USD |
26,820.9683 |
0.9830 USD |
0.9150 USD |
0.9950 USD |
0.9390 USD |
| 2024-04-21 |
0.9960 USD |
56,164.8569 |
1.0400 USD |
0.9460 USD |
1.1110 USD |
0.9680 USD |
| 2024-04-20 |
1.0320 USD |
148,919.8033 |
0.8710 USD |
0.8600 USD |
1.2270 USD |
1.0150 USD |
| 2024-04-19 |
0.8370 USD |
5,609.5794 |
0.8170 USD |
0.8060 USD |
0.8930 USD |
0.8760 USD |
| 2024-04-18 |
0.8160 USD |
2,601.2219 |
0.8130 USD |
0.8050 USD |
0.8270 USD |
0.8170 USD |
| 2024-04-17 |
0.8080 USD |
27,098.4336 |
0.8480 USD |
0.7640 USD |
0.8670 USD |
0.8110 USD |
| 2024-04-16 |
0.8320 USD |
6,438.0856 |
0.8680 USD |
0.8190 USD |
0.8840 USD |
0.8400 USD |
| 2024-04-15 |
0.8890 USD |
14,294.3243 |
0.8910 USD |
0.8480 USD |
0.9350 USD |
0.8510 USD |
| 2024-04-14 |
0.8880 USD |
27,969.0110 |
0.8700 USD |
0.8530 USD |
0.9800 USD |
0.9020 USD |
| 2024-04-13 |
0.9040 USD |
57,053.6135 |
0.9760 USD |
0.8300 USD |
1.0540 USD |
0.8770 USD |
| 2024-04-12 |
1.0200 USD |
57,553.6991 |
1.1360 USD |
0.9350 USD |
1.1520 USD |
0.9740 USD |
| 2024-04-11 |
1.1520 USD |
17,802.8824 |
1.1630 USD |
1.1290 USD |
1.1840 USD |
1.1380 USD |
| 2024-04-10 |
1.1630 USD |
11,160.9928 |
1.1690 USD |
1.1260 USD |
1.1960 USD |
1.1750 USD |
| 2024-04-09 |
1.1860 USD |
21,460.0826 |
1.2210 USD |
1.1370 USD |
1.2380 USD |
1.1680 USD |
| 2024-04-08 |
1.2090 USD |
22,136.1042 |
1.2000 USD |
1.1660 USD |
1.2860 USD |
1.2050 USD |
| 2024-04-07 |
1.1460 USD |
21,973.9612 |
1.1400 USD |
1.0000 USD |
1.3270 USD |
1.1830 USD |
| 2024-04-06 |
1.1190 USD |
19,606.0971 |
1.1270 USD |
1.0760 USD |
1.1520 USD |
1.1370 USD |
| 2024-04-05 |
1.1170 USD |
18,017.5942 |
1.1590 USD |
1.0600 USD |
1.1690 USD |
1.1350 USD |
| 2024-04-04 |
1.1730 USD |
17,355.8806 |
1.1510 USD |
1.1400 USD |
1.1990 USD |
1.1540 USD |
| 2024-04-03 |
1.1500 USD |
25,431.5156 |
1.2070 USD |
1.1000 USD |
1.2220 USD |
1.1390 USD |
| 2024-04-02 |
1.2610 USD |
10,887.7678 |
1.3620 USD |
1.1610 USD |
1.3850 USD |
1.2150 USD |
| 2024-04-01 |
1.3610 USD |
18,474.1464 |
1.4080 USD |
1.2530 USD |
1.4620 USD |
1.3700 USD |
| 2024-03-31 |
1.3890 USD |
28,211.7078 |
1.3110 USD |
1.3040 USD |
1.4560 USD |
1.4000 USD |