Market [unlinked] / USD
Identifier on Kraken: REPV2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-23 |
0.9700 USD |
257.0654 |
0.9540 USD |
0.9530 USD |
1.0020 USD |
0.9870 USD |
| 2025-12-22 |
0.9030 USD |
7,875.7414 |
0.9010 USD |
0.9000 USD |
0.9320 USD |
0.9040 USD |
| 2025-12-21 |
0.8650 USD |
2,640.1325 |
0.8650 USD |
0.8510 USD |
0.8690 USD |
0.8520 USD |
| 2025-12-20 |
0.8330 USD |
8,331.4469 |
0.7930 USD |
0.7780 USD |
0.8680 USD |
0.8500 USD |
| 2025-12-19 |
0.7700 USD |
28.4330 |
0.7720 USD |
0.7700 USD |
0.7720 USD |
0.7700 USD |
| 2025-12-18 |
0.7900 USD |
1,230.0102 |
0.7960 USD |
0.7630 USD |
0.8170 USD |
0.8170 USD |
| 2025-12-17 |
0.8460 USD |
4,297.5868 |
0.8330 USD |
0.8110 USD |
0.8800 USD |
0.8230 USD |
| 2025-12-16 |
0.8330 USD |
18,155.0909 |
0.8610 USD |
0.7680 USD |
0.8890 USD |
0.7800 USD |
| 2025-12-15 |
0.9180 USD |
82,506.4069 |
1.0360 USD |
0.8270 USD |
1.0360 USD |
0.9480 USD |
| 2025-12-14 |
0.0000 USD |
0.0000 |
1.0210 USD |
1.0210 USD |
1.0210 USD |
1.0210 USD |
| 2025-12-13 |
1.0130 USD |
1,011.6417 |
1.0430 USD |
1.0100 USD |
1.0430 USD |
1.0100 USD |
| 2025-12-12 |
1.0270 USD |
1,724.3862 |
1.0150 USD |
1.0100 USD |
1.0600 USD |
1.0450 USD |
| 2025-12-11 |
1.0270 USD |
412.8290 |
1.0300 USD |
1.0210 USD |
1.0300 USD |
1.0270 USD |
| 2025-12-10 |
1.0490 USD |
2,614.0061 |
1.0600 USD |
1.0340 USD |
1.0600 USD |
1.0350 USD |
| 2025-12-09 |
1.0590 USD |
3,929.7359 |
1.0550 USD |
1.0550 USD |
1.0600 USD |
1.0600 USD |
| 2025-12-08 |
1.0850 USD |
4,190.2743 |
1.1100 USD |
1.0550 USD |
1.1380 USD |
1.0600 USD |
| 2025-12-07 |
1.1120 USD |
86.5581 |
1.1120 USD |
1.1120 USD |
1.1270 USD |
1.1270 USD |
| 2025-12-06 |
1.1200 USD |
1,974.5419 |
1.1350 USD |
1.1020 USD |
1.1350 USD |
1.1300 USD |
| 2025-12-05 |
1.1430 USD |
3,075.3443 |
1.1560 USD |
1.1250 USD |
1.1720 USD |
1.1350 USD |
| 2025-12-04 |
1.1590 USD |
8,045.0223 |
1.2500 USD |
1.0800 USD |
1.2550 USD |
1.1200 USD |
| 2025-12-03 |
1.3410 USD |
289.6232 |
1.3380 USD |
1.3380 USD |
1.3670 USD |
1.3670 USD |
| 2025-12-02 |
1.2390 USD |
3,069.2793 |
1.1930 USD |
1.1810 USD |
1.2770 USD |
1.2030 USD |
| 2025-12-01 |
1.1810 USD |
6,537.1545 |
1.1810 USD |
1.1550 USD |
1.2220 USD |
1.1710 USD |
| 2025-11-30 |
1.2240 USD |
6,969.3850 |
1.2410 USD |
1.1780 USD |
1.2770 USD |
1.2140 USD |
| 2025-11-29 |
1.2540 USD |
6,280.5688 |
1.2900 USD |
1.2200 USD |
1.3070 USD |
1.2610 USD |
| 2025-11-28 |
1.2910 USD |
3,123.3521 |
1.2890 USD |
1.2630 USD |
1.3210 USD |
1.2630 USD |
| 2025-11-27 |
1.3440 USD |
6,022.3477 |
1.3350 USD |
1.2910 USD |
1.3980 USD |
1.3540 USD |
| 2025-11-26 |
1.3350 USD |
9,364.8274 |
1.3940 USD |
1.2740 USD |
1.3970 USD |
1.3350 USD |
| 2025-11-25 |
1.4100 USD |
871.4187 |
1.4490 USD |
1.3690 USD |
1.4570 USD |
1.3690 USD |
| 2025-11-24 |
1.4110 USD |
6,600.6172 |
1.3310 USD |
1.3300 USD |
1.5010 USD |
1.3600 USD |
| 2025-11-23 |
1.2970 USD |
9,963.7277 |
1.2960 USD |
1.2500 USD |
1.3350 USD |
1.3350 USD |
| 2025-11-22 |
1.3440 USD |
2,969.5143 |
1.2920 USD |
1.2920 USD |
1.4040 USD |
1.3490 USD |
| 2025-11-21 |
1.3140 USD |
10,344.4127 |
1.3170 USD |
1.2890 USD |
1.3700 USD |
1.3140 USD |
| 2025-11-20 |
1.3450 USD |
16,087.5835 |
1.4180 USD |
1.2700 USD |
1.4540 USD |
1.3480 USD |
| 2025-11-19 |
1.6190 USD |
5,228.5438 |
1.6260 USD |
1.5810 USD |
1.6410 USD |
1.6200 USD |
| 2025-11-18 |
1.4200 USD |
7,385.5862 |
1.5240 USD |
1.2710 USD |
1.5400 USD |
1.4060 USD |
| 2025-11-17 |
1.5190 USD |
798.7997 |
1.5160 USD |
1.5160 USD |
1.5310 USD |
1.5210 USD |
| 2025-11-16 |
1.5790 USD |
2,227.1705 |
1.4960 USD |
1.4670 USD |
1.6970 USD |
1.5820 USD |
| 2025-11-15 |
1.4990 USD |
1,975.2276 |
1.4450 USD |
1.4310 USD |
1.5450 USD |
1.5320 USD |
| 2025-11-14 |
1.7730 USD |
12,048.3579 |
1.5030 USD |
1.5030 USD |
2.0060 USD |
1.6290 USD |
| 2025-11-13 |
1.6310 USD |
10,828.2416 |
1.4150 USD |
1.3890 USD |
1.8950 USD |
1.6050 USD |
| 2025-11-12 |
1.4380 USD |
3,856.1228 |
1.5030 USD |
1.3900 USD |
1.5050 USD |
1.3950 USD |
| 2025-11-11 |
1.5860 USD |
1,220.1654 |
1.5680 USD |
1.5570 USD |
1.6250 USD |
1.5900 USD |
| 2025-11-10 |
1.6940 USD |
3,162.5777 |
1.6470 USD |
1.6380 USD |
1.7350 USD |
1.6900 USD |
| 2025-11-09 |
1.7240 USD |
7,695.4925 |
1.6860 USD |
1.5720 USD |
1.9350 USD |
1.6370 USD |
| 2025-11-08 |
1.6870 USD |
5,352.2287 |
1.6070 USD |
1.5930 USD |
1.9230 USD |
1.6190 USD |
| 2025-11-07 |
1.4300 USD |
14,319.2873 |
1.4230 USD |
1.3220 USD |
1.4500 USD |
1.3570 USD |
| 2025-11-06 |
1.5800 USD |
1,560.1325 |
1.5910 USD |
1.5610 USD |
1.6350 USD |
1.5900 USD |
| 2025-11-05 |
1.4350 USD |
46,967.2478 |
1.5220 USD |
1.3410 USD |
1.6320 USD |
1.4050 USD |
| 2025-11-04 |
1.7150 USD |
7,752.2772 |
1.8440 USD |
1.5950 USD |
1.8550 USD |
1.5970 USD |