Market [unlinked] / USD
Identifier on Kraken: REPV2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
0.8390 USD |
2,360.2563 |
0.8570 USD |
0.7770 USD |
0.8700 USD |
0.8490 USD |
| 2026-01-07 |
0.0000 USD |
0.0000 |
0.9530 USD |
0.9530 USD |
0.9530 USD |
0.9530 USD |
| 2026-01-06 |
0.9730 USD |
7,034.9421 |
0.9720 USD |
0.9590 USD |
0.9740 USD |
0.9740 USD |
| 2026-01-05 |
0.9690 USD |
2,873.4237 |
0.9790 USD |
0.9500 USD |
0.9840 USD |
0.9530 USD |
| 2026-01-04 |
1.0030 USD |
839.2284 |
0.9860 USD |
0.9860 USD |
1.0400 USD |
1.0040 USD |
| 2026-01-03 |
0.9930 USD |
952.7000 |
0.9980 USD |
0.9700 USD |
1.0260 USD |
0.9860 USD |
| 2026-01-02 |
0.9540 USD |
40.9431 |
0.9540 USD |
0.9540 USD |
0.9540 USD |
0.9540 USD |
| 2026-01-01 |
0.9540 USD |
2,193.4676 |
0.9500 USD |
0.9500 USD |
0.9800 USD |
0.9680 USD |
| 2025-12-31 |
0.9500 USD |
13.6705 |
0.9500 USD |
0.9500 USD |
0.9500 USD |
0.9500 USD |
| 2025-12-30 |
0.9500 USD |
64.6852 |
0.9510 USD |
0.9500 USD |
0.9510 USD |
0.9500 USD |
| 2025-12-29 |
0.9590 USD |
1,164.4666 |
0.9840 USD |
0.9500 USD |
0.9870 USD |
0.9500 USD |
| 2025-12-28 |
0.9730 USD |
4,934.4354 |
0.9530 USD |
0.9500 USD |
1.0130 USD |
0.9660 USD |
| 2025-12-27 |
0.9650 USD |
58.2926 |
0.9680 USD |
0.9650 USD |
0.9680 USD |
0.9650 USD |
| 2025-12-26 |
0.9780 USD |
44.5991 |
0.9560 USD |
0.9520 USD |
0.9870 USD |
0.9520 USD |
| 2025-12-25 |
0.9540 USD |
1,149.6571 |
0.9590 USD |
0.9510 USD |
0.9870 USD |
0.9520 USD |
| 2025-12-24 |
0.9740 USD |
180.8660 |
0.9680 USD |
0.9650 USD |
0.9970 USD |
0.9960 USD |
| 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 |