Market [unlinked] / USD
Identifier on Kraken: REPV2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-17 |
0.4840 USD |
53,963.1014 |
0.4870 USD |
0.4690 USD |
0.5350 USD |
0.4740 USD |
| 2023-10-16 |
0.5040 USD |
67,517.7880 |
0.5030 USD |
0.4870 USD |
0.5140 USD |
0.4930 USD |
| 2023-10-15 |
0.5060 USD |
48,502.5037 |
0.5100 USD |
0.4940 USD |
0.5190 USD |
0.5070 USD |
| 2023-10-14 |
0.4830 USD |
41,427.6428 |
0.4790 USD |
0.4610 USD |
0.5130 USD |
0.5080 USD |
| 2023-10-13 |
0.4730 USD |
33,766.3963 |
0.4790 USD |
0.4620 USD |
0.4860 USD |
0.4680 USD |
| 2023-10-12 |
0.4810 USD |
78,302.7536 |
0.5080 USD |
0.4510 USD |
0.5090 USD |
0.4830 USD |
| 2023-10-11 |
0.5120 USD |
87,633.5229 |
0.5490 USD |
0.4810 USD |
0.5550 USD |
0.5190 USD |
| 2023-10-10 |
0.5420 USD |
24,963.9907 |
0.5400 USD |
0.5330 USD |
0.5550 USD |
0.5430 USD |
| 2023-10-09 |
0.5470 USD |
18,261.7802 |
0.5590 USD |
0.5370 USD |
0.5620 USD |
0.5380 USD |
| 2023-10-08 |
0.5670 USD |
11,949.0540 |
0.5730 USD |
0.5580 USD |
0.5770 USD |
0.5590 USD |
| 2023-10-07 |
0.5710 USD |
39,645.8688 |
0.5610 USD |
0.5560 USD |
0.5940 USD |
0.5640 USD |
| 2023-10-06 |
0.5630 USD |
9,590.7644 |
0.5550 USD |
0.5550 USD |
0.5710 USD |
0.5650 USD |
| 2023-10-05 |
0.5600 USD |
137,785.6195 |
0.5710 USD |
0.5470 USD |
0.5750 USD |
0.5550 USD |
| 2023-10-04 |
0.5800 USD |
90,112.1106 |
0.5900 USD |
0.5650 USD |
0.6040 USD |
0.5730 USD |
| 2023-10-03 |
0.6260 USD |
228,516.6146 |
0.5830 USD |
0.5780 USD |
0.7000 USD |
0.5910 USD |
| 2023-10-02 |
0.6040 USD |
170,994.3443 |
0.6090 USD |
0.5820 USD |
0.6250 USD |
0.5890 USD |
| 2023-10-01 |
0.6270 USD |
91,592.1804 |
0.6320 USD |
0.6070 USD |
0.6420 USD |
0.6150 USD |
| 2023-09-30 |
0.6570 USD |
225,513.8989 |
0.6310 USD |
0.6190 USD |
0.7100 USD |
0.6320 USD |
| 2023-09-29 |
0.6730 USD |
274,695.8367 |
0.5790 USD |
0.5760 USD |
0.7400 USD |
0.6440 USD |
| 2023-09-28 |
0.5750 USD |
91,411.0181 |
0.5870 USD |
0.5530 USD |
0.5970 USD |
0.5890 USD |
| 2023-09-27 |
0.6240 USD |
111,761.5385 |
0.6610 USD |
0.5800 USD |
0.6750 USD |
0.5960 USD |
| 2023-09-26 |
0.6080 USD |
115,746.5745 |
0.5960 USD |
0.5800 USD |
0.7000 USD |
0.6560 USD |
| 2023-09-25 |
0.6040 USD |
105,546.0118 |
0.6340 USD |
0.5760 USD |
0.6590 USD |
0.5890 USD |
| 2023-09-24 |
0.6650 USD |
111,985.3559 |
0.7030 USD |
0.6120 USD |
0.7090 USD |
0.6350 USD |
| 2023-09-23 |
0.6890 USD |
152,599.0967 |
0.7040 USD |
0.6710 USD |
0.7120 USD |
0.6880 USD |
| 2023-09-22 |
0.7420 USD |
331,450.0885 |
0.7590 USD |
0.6580 USD |
0.8200 USD |
0.6930 USD |
| 2023-09-21 |
0.8550 USD |
692,567.3098 |
1.0880 USD |
0.6920 USD |
1.0920 USD |
0.7550 USD |
| 2023-09-20 |
1.0900 USD |
10,231.7263 |
1.0740 USD |
1.0700 USD |
1.1160 USD |
1.0920 USD |
| 2023-09-19 |
1.0890 USD |
4,552.2371 |
1.0880 USD |
1.0690 USD |
1.1010 USD |
1.0780 USD |
| 2023-09-18 |
1.0860 USD |
7,646.4824 |
1.0860 USD |
1.0730 USD |
1.0960 USD |
1.0900 USD |
| 2023-09-17 |
1.1150 USD |
25,926.5143 |
1.1200 USD |
1.0860 USD |
1.1660 USD |
1.0920 USD |
| 2023-09-16 |
1.1400 USD |
51,318.3750 |
1.1080 USD |
1.0960 USD |
1.1910 USD |
1.1330 USD |
| 2023-09-15 |
1.0790 USD |
16,654.0382 |
1.0880 USD |
1.0630 USD |
1.1060 USD |
1.0810 USD |
| 2023-09-14 |
1.0960 USD |
13,168.2456 |
1.1030 USD |
1.0740 USD |
1.1270 USD |
1.0880 USD |
| 2023-09-13 |
1.1300 USD |
32,126.2890 |
1.1410 USD |
1.0890 USD |
1.1760 USD |
1.1020 USD |
| 2023-09-12 |
1.2200 USD |
95,318.2795 |
1.1980 USD |
1.1370 USD |
1.3290 USD |
1.1500 USD |
| 2023-09-11 |
1.2250 USD |
126,317.2756 |
1.0660 USD |
1.0360 USD |
1.3400 USD |
1.2040 USD |
| 2023-09-10 |
1.0560 USD |
24,300.5973 |
1.0750 USD |
1.0300 USD |
1.0820 USD |
1.0680 USD |
| 2023-09-09 |
1.0800 USD |
9,117.2781 |
1.0700 USD |
1.0690 USD |
1.0920 USD |
1.0820 USD |
| 2023-09-08 |
1.0830 USD |
2,290.8536 |
1.0860 USD |
1.0700 USD |
1.0910 USD |
1.0810 USD |
| 2023-09-07 |
1.0910 USD |
9,484.2231 |
1.1070 USD |
1.0680 USD |
1.1100 USD |
1.0890 USD |
| 2023-09-06 |
1.1130 USD |
20,774.7917 |
1.0960 USD |
1.0950 USD |
1.1350 USD |
1.1080 USD |
| 2023-09-05 |
1.1010 USD |
27,506.4642 |
1.0960 USD |
1.0790 USD |
1.1700 USD |
1.0980 USD |
| 2023-09-04 |
1.1150 USD |
14,849.1860 |
1.1260 USD |
1.0900 USD |
1.1330 USD |
1.1180 USD |
| 2023-09-03 |
1.1190 USD |
19,315.0710 |
1.1130 USD |
1.1060 USD |
1.1340 USD |
1.1190 USD |
| 2023-09-02 |
1.1330 USD |
16,569.5660 |
1.1130 USD |
1.1030 USD |
1.1800 USD |
1.1230 USD |
| 2023-09-01 |
1.1420 USD |
27,845.2376 |
1.1930 USD |
1.1090 USD |
1.1940 USD |
1.1220 USD |
| 2023-08-31 |
1.2110 USD |
25,310.5178 |
1.2580 USD |
1.1730 USD |
1.2580 USD |
1.1730 USD |
| 2023-08-30 |
1.2370 USD |
14,462.9311 |
1.2300 USD |
1.2180 USD |
1.2580 USD |
1.2470 USD |
| 2023-08-29 |
1.2220 USD |
24,981.0213 |
1.2280 USD |
1.1960 USD |
1.2730 USD |
1.2380 USD |