Market [unlinked] / USD
Identifier on Kraken: REPV2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-08 |
9.0050 USD |
404.7049 |
8.8430 USD |
8.8290 USD |
9.0310 USD |
8.9460 USD |
| 2022-08-07 |
8.8990 USD |
1,504.4825 |
8.8040 USD |
8.7510 USD |
8.9110 USD |
8.9090 USD |
| 2022-08-06 |
8.8310 USD |
394.0489 |
8.8410 USD |
8.8170 USD |
8.9080 USD |
8.8700 USD |
| 2022-08-05 |
8.7410 USD |
242.6390 |
8.5600 USD |
8.5600 USD |
8.8260 USD |
8.8200 USD |
| 2022-08-04 |
8.6750 USD |
230.8287 |
8.5040 USD |
8.4800 USD |
8.7070 USD |
8.4800 USD |
| 2022-08-03 |
8.5440 USD |
57.9398 |
8.4530 USD |
8.4530 USD |
8.6050 USD |
8.5840 USD |
| 2022-08-02 |
8.6620 USD |
27.3109 |
9.1320 USD |
8.3710 USD |
9.1320 USD |
8.5570 USD |
| 2022-08-01 |
9.2160 USD |
4,340.4784 |
8.8190 USD |
8.8190 USD |
9.9800 USD |
8.9580 USD |
| 2022-07-31 |
8.6690 USD |
385.1126 |
8.5310 USD |
8.5180 USD |
8.9910 USD |
8.8510 USD |
| 2022-07-30 |
8.5240 USD |
26.2203 |
8.4700 USD |
8.4700 USD |
8.7430 USD |
8.6050 USD |
| 2022-07-29 |
8.6600 USD |
1,037.8661 |
8.5950 USD |
8.3400 USD |
9.0980 USD |
8.5270 USD |
| 2022-07-28 |
8.5320 USD |
273.8755 |
8.2850 USD |
8.2210 USD |
8.7360 USD |
8.6470 USD |
| 2022-07-27 |
8.0150 USD |
142.0242 |
7.7990 USD |
7.7650 USD |
8.2710 USD |
8.2060 USD |
| 2022-07-26 |
7.7490 USD |
113.2277 |
7.8600 USD |
7.6640 USD |
7.8600 USD |
7.8130 USD |
| 2022-07-25 |
8.0280 USD |
779.0227 |
8.2350 USD |
7.9380 USD |
8.2350 USD |
8.0020 USD |
| 2022-07-24 |
8.4680 USD |
379.1838 |
8.5510 USD |
8.3340 USD |
8.5510 USD |
8.4840 USD |
| 2022-07-23 |
8.7110 USD |
3,815.9048 |
8.4940 USD |
8.2550 USD |
9.2650 USD |
8.4620 USD |
| 2022-07-22 |
8.2840 USD |
2,155.6701 |
8.4100 USD |
8.2550 USD |
8.5570 USD |
8.3170 USD |
| 2022-07-21 |
8.1390 USD |
176.1133 |
8.2870 USD |
8.0140 USD |
8.3400 USD |
8.2790 USD |
| 2022-07-20 |
8.8290 USD |
809.7450 |
8.6860 USD |
8.4290 USD |
9.3280 USD |
8.4890 USD |
| 2022-07-19 |
8.5250 USD |
682.1719 |
8.5300 USD |
8.3500 USD |
8.7510 USD |
8.7020 USD |
| 2022-07-18 |
8.4460 USD |
170.0431 |
8.1840 USD |
8.1840 USD |
8.5690 USD |
8.3880 USD |
| 2022-07-17 |
8.2560 USD |
715.1210 |
8.1340 USD |
8.1340 USD |
8.4560 USD |
8.1650 USD |
| 2022-07-16 |
7.9290 USD |
74.4460 |
7.9600 USD |
7.8220 USD |
8.1260 USD |
8.0810 USD |
| 2022-07-15 |
7.9050 USD |
390.7204 |
7.9060 USD |
7.7880 USD |
8.0060 USD |
8.0060 USD |
| 2022-07-14 |
7.5900 USD |
218.6331 |
7.8550 USD |
7.5470 USD |
7.8770 USD |
7.8770 USD |
| 2022-07-13 |
7.5450 USD |
2,421.8546 |
7.6260 USD |
7.3140 USD |
7.7990 USD |
7.6790 USD |
| 2022-07-12 |
7.5550 USD |
5,045.5242 |
7.6820 USD |
7.5100 USD |
7.7140 USD |
7.5470 USD |
| 2022-07-11 |
8.0160 USD |
257.3970 |
8.2370 USD |
7.6490 USD |
8.3380 USD |
7.7120 USD |
| 2022-07-10 |
8.5060 USD |
143.0130 |
8.5250 USD |
8.0690 USD |
8.5580 USD |
8.1710 USD |
| 2022-07-09 |
8.5350 USD |
324.8864 |
8.3660 USD |
8.3660 USD |
8.5550 USD |
8.4860 USD |
| 2022-07-08 |
8.4150 USD |
431.7340 |
8.3280 USD |
8.1670 USD |
8.6620 USD |
8.3690 USD |
| 2022-07-07 |
8.0460 USD |
1,675.5665 |
8.0300 USD |
7.9820 USD |
8.3540 USD |
8.3440 USD |
| 2022-07-06 |
7.9630 USD |
1,427.8516 |
8.0560 USD |
7.8750 USD |
8.1750 USD |
8.1130 USD |
| 2022-07-05 |
7.9750 USD |
167.0481 |
8.0900 USD |
7.7710 USD |
8.1610 USD |
8.0420 USD |
| 2022-07-04 |
7.9790 USD |
95.4121 |
7.9770 USD |
7.7030 USD |
8.1330 USD |
8.1330 USD |
| 2022-07-03 |
7.8380 USD |
354.8580 |
7.9770 USD |
7.8170 USD |
7.9920 USD |
7.9920 USD |
| 2022-07-02 |
7.8530 USD |
378.9097 |
7.9820 USD |
7.8150 USD |
8.0170 USD |
8.0170 USD |
| 2022-07-01 |
8.0090 USD |
519.1940 |
7.9140 USD |
7.7210 USD |
8.1130 USD |
8.0150 USD |
| 2022-06-30 |
8.3050 USD |
2,751.4670 |
8.3750 USD |
7.4670 USD |
8.6630 USD |
7.6000 USD |
| 2022-06-29 |
8.2560 USD |
1,471.9215 |
8.3970 USD |
8.0090 USD |
8.5070 USD |
8.2350 USD |
| 2022-06-28 |
8.5150 USD |
828.3370 |
8.6920 USD |
8.3140 USD |
8.6920 USD |
8.4080 USD |
| 2022-06-27 |
8.7340 USD |
3,070.3084 |
8.8050 USD |
8.5290 USD |
9.2460 USD |
8.6630 USD |
| 2022-06-26 |
9.0520 USD |
649.9442 |
9.2700 USD |
8.9110 USD |
9.2700 USD |
8.9610 USD |
| 2022-06-25 |
9.5190 USD |
3,319.6031 |
8.8900 USD |
8.8680 USD |
10.3530 USD |
9.2340 USD |
| 2022-06-24 |
8.5690 USD |
1,768.4438 |
8.5670 USD |
8.5020 USD |
8.8910 USD |
8.8910 USD |
| 2022-06-23 |
8.3730 USD |
581.8731 |
8.2940 USD |
8.1470 USD |
8.7780 USD |
8.7780 USD |
| 2022-06-22 |
8.7940 USD |
4,357.8180 |
8.0750 USD |
8.0700 USD |
10.0840 USD |
8.3550 USD |
| 2022-06-21 |
8.0710 USD |
4,071.0115 |
7.7300 USD |
7.7090 USD |
8.4540 USD |
8.0480 USD |
| 2022-06-20 |
7.5810 USD |
3,220.1816 |
7.7240 USD |
7.4460 USD |
7.8400 USD |
7.7210 USD |