Market [unlinked] / USD
Identifier on Kraken: REPV2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-17 |
0.7050 USD |
17,175.7846 |
0.7260 USD |
0.6610 USD |
0.7990 USD |
0.6830 USD |
| 2025-06-16 |
0.7050 USD |
12,774.0349 |
0.7370 USD |
0.6410 USD |
0.7540 USD |
0.7100 USD |
| 2025-06-15 |
0.7450 USD |
2,704.4936 |
0.7290 USD |
0.7280 USD |
0.7590 USD |
0.7280 USD |
| 2025-06-14 |
0.7240 USD |
2,136.8010 |
0.7340 USD |
0.7170 USD |
0.7360 USD |
0.7360 USD |
| 2025-06-13 |
0.7030 USD |
2,389.0039 |
0.7200 USD |
0.6910 USD |
0.7320 USD |
0.7050 USD |
| 2025-06-12 |
0.7370 USD |
3,777.5732 |
0.7230 USD |
0.7120 USD |
0.7590 USD |
0.7310 USD |
| 2025-06-11 |
0.7550 USD |
17,729.4642 |
0.8000 USD |
0.7300 USD |
0.8140 USD |
0.7600 USD |
| 2025-06-10 |
0.7890 USD |
3,780.5389 |
0.7760 USD |
0.7660 USD |
0.8300 USD |
0.8040 USD |
| 2025-06-09 |
0.7660 USD |
3,722.5240 |
0.7650 USD |
0.7500 USD |
0.7830 USD |
0.7550 USD |
| 2025-06-08 |
0.7560 USD |
3,737.2978 |
0.7530 USD |
0.7390 USD |
0.7770 USD |
0.7760 USD |
| 2025-06-07 |
0.7480 USD |
584.9269 |
0.7470 USD |
0.7330 USD |
0.7550 USD |
0.7530 USD |
| 2025-06-06 |
0.7560 USD |
4,134.5824 |
0.7670 USD |
0.7300 USD |
0.7810 USD |
0.7300 USD |
| 2025-06-05 |
0.7710 USD |
304.4038 |
0.7730 USD |
0.7660 USD |
0.7750 USD |
0.7660 USD |
| 2025-06-04 |
0.7860 USD |
1,352.4960 |
0.7780 USD |
0.7610 USD |
0.7990 USD |
0.7730 USD |
| 2025-06-03 |
0.7870 USD |
5,262.3766 |
0.7710 USD |
0.7620 USD |
0.8090 USD |
0.7630 USD |
| 2025-06-02 |
0.7730 USD |
2,815.2968 |
0.7870 USD |
0.7610 USD |
0.7950 USD |
0.7770 USD |
| 2025-06-01 |
0.8070 USD |
5,049.7876 |
0.7730 USD |
0.7710 USD |
0.8390 USD |
0.7920 USD |
| 2025-05-31 |
0.7870 USD |
6,508.4157 |
0.7490 USD |
0.7490 USD |
0.8340 USD |
0.7860 USD |
| 2025-05-30 |
0.7880 USD |
7,992.3868 |
0.7990 USD |
0.7650 USD |
0.8050 USD |
0.7930 USD |
| 2025-05-29 |
0.8080 USD |
5,930.9615 |
0.8040 USD |
0.7880 USD |
0.8280 USD |
0.8000 USD |
| 2025-05-28 |
0.8080 USD |
6,224.9519 |
0.8040 USD |
0.7990 USD |
0.8220 USD |
0.8040 USD |
| 2025-05-27 |
0.8030 USD |
8,837.1940 |
0.7840 USD |
0.7820 USD |
0.8160 USD |
0.8070 USD |
| 2025-05-26 |
0.7680 USD |
29,632.3236 |
0.7910 USD |
0.7150 USD |
0.8200 USD |
0.8100 USD |
| 2025-05-25 |
0.8020 USD |
63,588.1051 |
0.9110 USD |
0.7180 USD |
0.9270 USD |
0.7990 USD |
| 2025-05-24 |
0.9060 USD |
5,251.4846 |
0.9040 USD |
0.8990 USD |
0.9230 USD |
0.9110 USD |
| 2025-05-23 |
0.8670 USD |
82,727.8282 |
0.9890 USD |
0.7940 USD |
1.0000 USD |
0.9090 USD |
| 2025-05-22 |
0.9730 USD |
8,386.5654 |
0.9510 USD |
0.9140 USD |
1.0390 USD |
1.0000 USD |
| 2025-05-21 |
0.9430 USD |
53,258.8619 |
1.0370 USD |
0.8600 USD |
1.0650 USD |
0.9630 USD |
| 2025-05-20 |
0.9680 USD |
47,371.1609 |
1.1400 USD |
0.8360 USD |
1.1500 USD |
1.0370 USD |
| 2025-05-19 |
1.1610 USD |
6,909.3657 |
1.1800 USD |
1.1250 USD |
1.2070 USD |
1.1400 USD |
| 2025-05-18 |
1.1880 USD |
11,102.0223 |
1.1480 USD |
1.1460 USD |
1.2310 USD |
1.2210 USD |
| 2025-05-17 |
1.1460 USD |
12,847.3887 |
1.1530 USD |
1.1120 USD |
1.1780 USD |
1.1650 USD |
| 2025-05-16 |
1.2550 USD |
17,196.8279 |
1.2020 USD |
1.1550 USD |
1.2970 USD |
1.2670 USD |
| 2025-05-15 |
1.0320 USD |
70,149.9223 |
1.1980 USD |
0.9000 USD |
1.2320 USD |
1.2050 USD |
| 2025-05-14 |
1.2370 USD |
18,501.6159 |
1.2250 USD |
1.1740 USD |
1.2780 USD |
1.2320 USD |
| 2025-05-13 |
1.1590 USD |
11,390.7250 |
1.0860 USD |
1.0850 USD |
1.2210 USD |
1.2030 USD |
| 2025-05-12 |
1.1610 USD |
15,127.3096 |
1.1800 USD |
1.1060 USD |
1.1950 USD |
1.1260 USD |
| 2025-05-11 |
1.1830 USD |
12,591.1121 |
1.1920 USD |
1.1750 USD |
1.2230 USD |
1.1780 USD |
| 2025-05-10 |
1.1270 USD |
5,898.5230 |
1.1450 USD |
1.0810 USD |
1.1810 USD |
1.1210 USD |
| 2025-05-09 |
1.1570 USD |
102,733.5547 |
1.0140 USD |
1.0000 USD |
1.2420 USD |
1.2410 USD |
| 2025-05-08 |
1.0550 USD |
41,910.6959 |
1.0080 USD |
0.9580 USD |
1.1890 USD |
0.9730 USD |
| 2025-05-07 |
1.0300 USD |
25,019.0460 |
0.9290 USD |
0.9070 USD |
1.1670 USD |
1.0860 USD |
| 2025-05-06 |
0.9390 USD |
325.8034 |
0.9560 USD |
0.9310 USD |
0.9560 USD |
0.9310 USD |
| 2025-05-05 |
0.9480 USD |
566.7524 |
0.9320 USD |
0.9270 USD |
0.9780 USD |
0.9470 USD |
| 2025-05-04 |
0.9500 USD |
293.3816 |
0.9410 USD |
0.9310 USD |
0.9700 USD |
0.9330 USD |
| 2025-05-03 |
0.9670 USD |
14,556.7246 |
0.9660 USD |
0.9060 USD |
1.0310 USD |
0.9570 USD |
| 2025-05-02 |
0.9160 USD |
1,963.9660 |
0.9240 USD |
0.8930 USD |
0.9340 USD |
0.9140 USD |
| 2025-05-01 |
0.9310 USD |
22,482.9689 |
0.8400 USD |
0.8390 USD |
0.9700 USD |
0.9120 USD |
| 2025-04-30 |
0.8440 USD |
13,410.5956 |
0.9130 USD |
0.7820 USD |
0.9130 USD |
0.8510 USD |
| 2025-04-29 |
0.8700 USD |
28,620.1032 |
0.9650 USD |
0.7850 USD |
0.9760 USD |
0.8590 USD |