Market [unlinked] / USD
Identifier on Kraken: REPV2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-05 |
4.2810 USD |
968.1586 |
4.3050 USD |
4.2780 USD |
4.3500 USD |
4.3500 USD |
| 2023-01-04 |
4.3060 USD |
1,455.8764 |
4.2890 USD |
4.2470 USD |
4.4270 USD |
4.3080 USD |
| 2023-01-03 |
4.2090 USD |
1,281.1705 |
4.1700 USD |
4.1340 USD |
4.4620 USD |
4.1800 USD |
| 2023-01-02 |
4.1290 USD |
1,158.0147 |
3.9980 USD |
3.8340 USD |
4.3410 USD |
4.1330 USD |
| 2023-01-01 |
4.0790 USD |
376.7060 |
4.0410 USD |
4.0270 USD |
4.2940 USD |
4.2940 USD |
| 2022-12-31 |
4.1670 USD |
1,818.0515 |
4.1290 USD |
3.9190 USD |
4.4080 USD |
4.3700 USD |
| 2022-12-30 |
4.0350 USD |
2,197.6561 |
4.1140 USD |
3.9720 USD |
4.1320 USD |
4.0180 USD |
| 2022-12-29 |
4.2700 USD |
2,268.3655 |
4.4240 USD |
4.0430 USD |
4.4240 USD |
4.1490 USD |
| 2022-12-28 |
4.5190 USD |
6,315.3108 |
4.7470 USD |
4.3380 USD |
4.7470 USD |
4.4620 USD |
| 2022-12-27 |
4.8040 USD |
11,451.1342 |
4.6460 USD |
4.6240 USD |
5.0500 USD |
4.8160 USD |
| 2022-12-26 |
4.5310 USD |
585.3299 |
4.6650 USD |
4.4760 USD |
4.6650 USD |
4.5850 USD |
| 2022-12-25 |
4.6070 USD |
213.3740 |
4.7080 USD |
4.5510 USD |
4.7080 USD |
4.5790 USD |
| 2022-12-24 |
4.6560 USD |
885.7189 |
4.6520 USD |
4.5360 USD |
4.6990 USD |
4.6010 USD |
| 2022-12-23 |
4.6060 USD |
5,076.9377 |
4.5680 USD |
4.4680 USD |
4.8580 USD |
4.6930 USD |
| 2022-12-22 |
4.6420 USD |
12,725.4598 |
4.7410 USD |
4.5650 USD |
4.8640 USD |
4.6750 USD |
| 2022-12-21 |
4.8010 USD |
185.5765 |
4.8110 USD |
4.7290 USD |
4.8440 USD |
4.7290 USD |
| 2022-12-20 |
4.7540 USD |
1,111.5547 |
4.7370 USD |
4.5620 USD |
4.8500 USD |
4.8500 USD |
| 2022-12-19 |
4.9760 USD |
4,125.0224 |
4.9700 USD |
4.7180 USD |
5.3330 USD |
4.7180 USD |
| 2022-12-18 |
4.9540 USD |
4,540.9394 |
4.7630 USD |
4.6830 USD |
5.4470 USD |
5.0860 USD |
| 2022-12-17 |
4.8940 USD |
4,530.2771 |
4.9390 USD |
4.7220 USD |
5.0770 USD |
5.0770 USD |
| 2022-12-16 |
5.1670 USD |
1,195.1533 |
5.2890 USD |
5.0000 USD |
5.3380 USD |
5.0000 USD |
| 2022-12-15 |
5.3800 USD |
1,297.3871 |
5.4840 USD |
5.2000 USD |
5.4860 USD |
5.3060 USD |
| 2022-12-14 |
5.5600 USD |
518.0732 |
5.5410 USD |
5.4460 USD |
5.6700 USD |
5.4840 USD |
| 2022-12-13 |
5.4810 USD |
885.7686 |
5.4990 USD |
5.3150 USD |
5.5530 USD |
5.5020 USD |
| 2022-12-12 |
5.4620 USD |
275.0093 |
5.5520 USD |
5.3970 USD |
5.5520 USD |
5.3970 USD |
| 2022-12-11 |
5.5170 USD |
323.8741 |
5.5080 USD |
5.4230 USD |
5.5580 USD |
5.5480 USD |
| 2022-12-10 |
5.6450 USD |
91.5844 |
5.3620 USD |
5.3620 USD |
5.6920 USD |
5.5050 USD |
| 2022-12-09 |
0.0000 USD |
0.0000 |
5.4540 USD |
5.4540 USD |
5.4540 USD |
5.4540 USD |
| 2022-12-08 |
5.3490 USD |
653.6082 |
5.3750 USD |
5.3400 USD |
5.3750 USD |
5.3530 USD |
| 2022-12-07 |
5.3130 USD |
2,856.0807 |
5.5390 USD |
5.2330 USD |
5.5580 USD |
5.3220 USD |
| 2022-12-06 |
5.5280 USD |
65.2481 |
5.5380 USD |
5.5030 USD |
5.5380 USD |
5.5030 USD |
| 2022-12-05 |
5.6890 USD |
664.0829 |
5.7170 USD |
5.6710 USD |
5.7290 USD |
5.6760 USD |
| 2022-12-04 |
5.5910 USD |
626.4276 |
5.5610 USD |
5.5610 USD |
5.6580 USD |
5.6580 USD |
| 2022-12-03 |
5.5900 USD |
1,924.7741 |
5.7280 USD |
5.5550 USD |
5.7280 USD |
5.5550 USD |
| 2022-12-02 |
5.7260 USD |
34.0206 |
5.7610 USD |
5.6570 USD |
5.7670 USD |
5.6710 USD |
| 2022-12-01 |
5.9410 USD |
3,351.2369 |
5.9430 USD |
5.7130 USD |
6.1160 USD |
5.7580 USD |
| 2022-11-30 |
5.9560 USD |
1,620.4229 |
6.0980 USD |
5.9090 USD |
6.0980 USD |
6.0330 USD |
| 2022-11-29 |
6.0340 USD |
5,203.7682 |
5.9980 USD |
5.7080 USD |
6.3940 USD |
5.9770 USD |
| 2022-11-28 |
5.8080 USD |
5,084.2625 |
5.4090 USD |
5.4090 USD |
6.2680 USD |
6.0430 USD |
| 2022-11-27 |
5.3020 USD |
6.5044 |
5.3540 USD |
5.2560 USD |
5.3540 USD |
5.3410 USD |
| 2022-11-26 |
5.2920 USD |
406.3128 |
5.3570 USD |
5.2660 USD |
5.3570 USD |
5.3010 USD |
| 2022-11-25 |
5.2630 USD |
2,521.9082 |
5.2000 USD |
5.1950 USD |
5.3100 USD |
5.2620 USD |
| 2022-11-24 |
5.4110 USD |
281.0363 |
5.4930 USD |
5.2650 USD |
5.5280 USD |
5.3790 USD |
| 2022-11-23 |
5.1670 USD |
201.4739 |
5.1590 USD |
5.1570 USD |
5.3190 USD |
5.3190 USD |
| 2022-11-22 |
4.9790 USD |
412.0913 |
5.0120 USD |
4.8370 USD |
5.0600 USD |
5.0070 USD |
| 2022-11-21 |
5.0160 USD |
3,793.2023 |
5.1270 USD |
4.8790 USD |
5.1270 USD |
4.9380 USD |
| 2022-11-20 |
5.5340 USD |
7,068.4702 |
5.5530 USD |
5.1900 USD |
6.1390 USD |
5.1900 USD |
| 2022-11-19 |
5.3990 USD |
27.7846 |
5.3480 USD |
5.3050 USD |
5.5530 USD |
5.4110 USD |
| 2022-11-18 |
5.1430 USD |
217.1464 |
5.1870 USD |
5.1340 USD |
5.1900 USD |
5.1900 USD |
| 2022-11-17 |
5.0940 USD |
826.6884 |
5.1550 USD |
4.9740 USD |
5.1550 USD |
5.0270 USD |