Market [unlinked] / USD
Identifier on Kraken: REPV2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-15 |
8.1300 USD |
1,437.0359 |
8.1690 USD |
8.0810 USD |
8.1740 USD |
8.1510 USD |
| 2023-04-14 |
8.2010 USD |
48,186.3180 |
8.1250 USD |
8.0310 USD |
8.2770 USD |
8.1500 USD |
| 2023-04-13 |
8.0620 USD |
16,816.4146 |
8.0570 USD |
7.8880 USD |
8.1500 USD |
8.1380 USD |
| 2023-04-12 |
8.0320 USD |
2,237.0094 |
8.0010 USD |
7.8680 USD |
8.1190 USD |
8.0410 USD |
| 2023-04-11 |
8.0130 USD |
2,586.8115 |
8.0440 USD |
7.9290 USD |
8.1080 USD |
7.9360 USD |
| 2023-04-10 |
7.9510 USD |
1,727.5394 |
7.9860 USD |
7.8500 USD |
8.0990 USD |
8.0950 USD |
| 2023-04-09 |
7.9920 USD |
3,107.4000 |
7.9960 USD |
7.8260 USD |
8.2130 USD |
8.0430 USD |
| 2023-04-08 |
7.9840 USD |
1,061.2934 |
8.0210 USD |
7.9370 USD |
8.0520 USD |
7.9690 USD |
| 2023-04-07 |
8.1130 USD |
3,533.5156 |
8.2620 USD |
7.9690 USD |
8.2620 USD |
8.0550 USD |
| 2023-04-06 |
8.2660 USD |
4,601.2165 |
8.0280 USD |
8.0060 USD |
8.5420 USD |
8.2560 USD |
| 2023-04-05 |
7.9670 USD |
2,710.7212 |
7.9230 USD |
7.8060 USD |
8.0980 USD |
8.0340 USD |
| 2023-04-04 |
7.8380 USD |
1,677.5913 |
7.7980 USD |
7.7470 USD |
7.8970 USD |
7.8420 USD |
| 2023-04-03 |
7.8520 USD |
2,177.6737 |
7.9350 USD |
7.7190 USD |
7.9680 USD |
7.7260 USD |
| 2023-04-02 |
8.0850 USD |
1,534.1684 |
8.2000 USD |
7.9070 USD |
8.2220 USD |
7.9470 USD |
| 2023-04-01 |
8.1170 USD |
1,304.5050 |
8.1200 USD |
8.0010 USD |
8.2490 USD |
8.2270 USD |
| 2023-03-31 |
7.9520 USD |
1,541.2266 |
7.9450 USD |
7.7970 USD |
8.1380 USD |
8.1380 USD |
| 2023-03-30 |
8.0400 USD |
1,508.9436 |
8.3080 USD |
7.9510 USD |
8.3080 USD |
7.9920 USD |
| 2023-03-29 |
8.1290 USD |
1,743.8772 |
8.0210 USD |
7.9640 USD |
8.3770 USD |
8.3070 USD |
| 2023-03-28 |
7.7840 USD |
2,787.5700 |
7.9190 USD |
7.6950 USD |
7.9190 USD |
7.9190 USD |
| 2023-03-27 |
8.0520 USD |
4,871.9569 |
8.4640 USD |
7.8200 USD |
8.4990 USD |
7.9720 USD |
| 2023-03-26 |
8.3900 USD |
2,931.4025 |
8.4660 USD |
8.2280 USD |
8.4780 USD |
8.4780 USD |
| 2023-03-25 |
8.5310 USD |
1,883.0963 |
8.6690 USD |
8.3780 USD |
8.8560 USD |
8.4890 USD |
| 2023-03-24 |
8.7300 USD |
10,039.8740 |
8.6340 USD |
8.5500 USD |
8.9700 USD |
8.7280 USD |
| 2023-03-23 |
8.4460 USD |
3,408.9122 |
8.3870 USD |
8.2650 USD |
8.6410 USD |
8.5540 USD |
| 2023-03-22 |
8.4800 USD |
1,606.7689 |
8.5810 USD |
8.2060 USD |
8.6200 USD |
8.3310 USD |
| 2023-03-21 |
8.6690 USD |
2,474.9547 |
8.8320 USD |
8.2660 USD |
9.0160 USD |
8.5750 USD |
| 2023-03-20 |
8.9610 USD |
2,778.9683 |
9.2030 USD |
8.8080 USD |
9.2190 USD |
8.8930 USD |
| 2023-03-19 |
9.0810 USD |
9,260.4663 |
8.6760 USD |
8.6760 USD |
9.4210 USD |
9.3620 USD |
| 2023-03-18 |
8.8430 USD |
6,183.9557 |
8.9020 USD |
8.6530 USD |
9.0210 USD |
8.6550 USD |
| 2023-03-17 |
8.7120 USD |
9,680.4595 |
8.4790 USD |
8.4790 USD |
8.9150 USD |
8.8330 USD |
| 2023-03-16 |
8.2410 USD |
23,552.0100 |
8.3120 USD |
7.9480 USD |
8.4530 USD |
8.4330 USD |
| 2023-03-15 |
8.2990 USD |
14,288.7775 |
8.4830 USD |
7.8270 USD |
9.0000 USD |
7.9320 USD |
| 2023-03-14 |
8.4540 USD |
5,674.9100 |
8.3410 USD |
8.1470 USD |
8.6890 USD |
8.4400 USD |
| 2023-03-13 |
8.0510 USD |
2,295.7918 |
7.8480 USD |
7.6840 USD |
9.3240 USD |
8.2810 USD |
| 2023-03-12 |
7.4930 USD |
4,421.8780 |
7.1740 USD |
7.1740 USD |
8.0070 USD |
7.7200 USD |
| 2023-03-11 |
7.1290 USD |
1,162.8837 |
7.2950 USD |
6.9510 USD |
7.4500 USD |
7.1290 USD |
| 2023-03-10 |
6.9940 USD |
3,121.6528 |
7.3440 USD |
6.7030 USD |
7.4800 USD |
7.1500 USD |
| 2023-03-09 |
7.6650 USD |
5,417.4523 |
7.6080 USD |
7.2220 USD |
8.2980 USD |
7.3030 USD |
| 2023-03-08 |
7.5730 USD |
2,281.3484 |
7.8210 USD |
7.4480 USD |
7.8210 USD |
7.6320 USD |
| 2023-03-07 |
7.9860 USD |
2,406.1404 |
8.1210 USD |
7.7900 USD |
8.1500 USD |
7.7900 USD |
| 2023-03-06 |
7.9990 USD |
1,949.6387 |
8.2670 USD |
7.8520 USD |
8.3280 USD |
8.1230 USD |
| 2023-03-05 |
8.2850 USD |
1,023.9183 |
8.4350 USD |
8.2250 USD |
8.4350 USD |
8.3300 USD |
| 2023-03-04 |
8.6630 USD |
5,472.3644 |
8.3230 USD |
8.3230 USD |
9.0950 USD |
8.4730 USD |
| 2023-03-03 |
8.3760 USD |
6,742.2382 |
8.7720 USD |
7.9590 USD |
9.2280 USD |
8.1880 USD |
| 2023-03-02 |
8.8360 USD |
1,900.9594 |
9.2000 USD |
8.5650 USD |
9.2000 USD |
8.7410 USD |
| 2023-03-01 |
9.0110 USD |
959.4099 |
8.9480 USD |
8.8950 USD |
9.1450 USD |
9.0530 USD |
| 2023-02-28 |
9.0730 USD |
631.7000 |
9.3090 USD |
9.0000 USD |
9.3110 USD |
9.0000 USD |
| 2023-02-27 |
9.3350 USD |
874.5465 |
9.5470 USD |
9.1550 USD |
9.5770 USD |
9.2890 USD |
| 2023-02-26 |
9.4130 USD |
3,463.3223 |
9.7230 USD |
9.2820 USD |
9.7560 USD |
9.4910 USD |
| 2023-02-25 |
9.7890 USD |
10,056.7189 |
9.2500 USD |
9.1580 USD |
10.4600 USD |
9.7010 USD |