Market [unlinked] / USD
Identifier on Kraken: REPV2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-19 |
1.6190 USD |
5,228.5438 |
1.6260 USD |
1.5810 USD |
1.6410 USD |
1.6200 USD |
| 2025-11-18 |
1.4200 USD |
7,385.5862 |
1.5240 USD |
1.2710 USD |
1.5400 USD |
1.4060 USD |
| 2025-11-17 |
1.5190 USD |
798.7997 |
1.5160 USD |
1.5160 USD |
1.5310 USD |
1.5210 USD |
| 2025-11-16 |
1.5790 USD |
2,227.1705 |
1.4960 USD |
1.4670 USD |
1.6970 USD |
1.5820 USD |
| 2025-11-15 |
1.4990 USD |
1,975.2276 |
1.4450 USD |
1.4310 USD |
1.5450 USD |
1.5320 USD |
| 2025-11-14 |
1.7730 USD |
12,048.3579 |
1.5030 USD |
1.5030 USD |
2.0060 USD |
1.6290 USD |
| 2025-11-13 |
1.6310 USD |
10,828.2416 |
1.4150 USD |
1.3890 USD |
1.8950 USD |
1.6050 USD |
| 2025-11-12 |
1.4380 USD |
3,856.1228 |
1.5030 USD |
1.3900 USD |
1.5050 USD |
1.3950 USD |
| 2025-11-11 |
1.5860 USD |
1,220.1654 |
1.5680 USD |
1.5570 USD |
1.6250 USD |
1.5900 USD |
| 2025-11-10 |
1.6940 USD |
3,162.5777 |
1.6470 USD |
1.6380 USD |
1.7350 USD |
1.6900 USD |
| 2025-11-09 |
1.7240 USD |
7,695.4925 |
1.6860 USD |
1.5720 USD |
1.9350 USD |
1.6370 USD |
| 2025-11-08 |
1.6870 USD |
5,352.2287 |
1.6070 USD |
1.5930 USD |
1.9230 USD |
1.6190 USD |
| 2025-11-07 |
1.4300 USD |
14,319.2873 |
1.4230 USD |
1.3220 USD |
1.4500 USD |
1.3570 USD |
| 2025-11-06 |
1.5800 USD |
1,560.1325 |
1.5910 USD |
1.5610 USD |
1.6350 USD |
1.5900 USD |
| 2025-11-05 |
1.4350 USD |
46,967.2478 |
1.5220 USD |
1.3410 USD |
1.6320 USD |
1.4050 USD |
| 2025-11-04 |
1.7150 USD |
7,752.2772 |
1.8440 USD |
1.5950 USD |
1.8550 USD |
1.5970 USD |
| 2025-11-03 |
1.9500 USD |
1,394.0715 |
1.9430 USD |
1.8900 USD |
1.9960 USD |
1.9220 USD |
| 2025-11-02 |
1.9590 USD |
37.2702 |
1.9460 USD |
1.9460 USD |
1.9950 USD |
1.9950 USD |
| 2025-11-01 |
1.9550 USD |
1,086.1030 |
1.9490 USD |
1.9010 USD |
1.9990 USD |
1.9160 USD |
| 2025-10-31 |
1.6940 USD |
4,490.7670 |
1.7100 USD |
1.6640 USD |
1.7110 USD |
1.6690 USD |
| 2025-10-30 |
1.8850 USD |
26,334.5062 |
2.0410 USD |
1.6840 USD |
2.0750 USD |
1.7900 USD |
| 2025-10-29 |
2.0520 USD |
2,900.9696 |
2.0870 USD |
2.0190 USD |
2.0870 USD |
2.0310 USD |
| 2025-10-28 |
2.5160 USD |
6,447.0131 |
2.4310 USD |
2.3930 USD |
2.5390 USD |
2.4940 USD |
| 2025-10-27 |
2.1170 USD |
11,789.1331 |
2.0240 USD |
1.9320 USD |
2.2660 USD |
2.0320 USD |
| 2025-10-26 |
2.0230 USD |
12,806.6022 |
2.1580 USD |
1.9340 USD |
2.1970 USD |
1.9870 USD |
| 2025-10-25 |
2.2520 USD |
71,743.0331 |
2.2660 USD |
1.9970 USD |
2.6520 USD |
2.2290 USD |
| 2025-10-24 |
1.6910 USD |
48,686.3032 |
1.5900 USD |
1.5610 USD |
1.8490 USD |
1.7600 USD |
| 2025-10-23 |
1.5620 USD |
2,111.7447 |
1.4920 USD |
1.4920 USD |
1.6140 USD |
1.5390 USD |
| 2025-10-22 |
1.5140 USD |
18,914.5849 |
1.4880 USD |
1.4430 USD |
1.6000 USD |
1.5080 USD |
| 2025-10-21 |
1.4540 USD |
919.9612 |
1.4450 USD |
1.4160 USD |
1.4660 USD |
1.4630 USD |
| 2025-10-20 |
1.4320 USD |
12,104.3224 |
1.3600 USD |
1.3210 USD |
1.5310 USD |
1.4580 USD |
| 2025-10-19 |
1.3830 USD |
10,303.0770 |
1.3010 USD |
1.2750 USD |
1.4480 USD |
1.4030 USD |
| 2025-10-18 |
1.2840 USD |
2,240.3022 |
1.2440 USD |
1.2390 USD |
1.3020 USD |
1.2640 USD |
| 2025-10-17 |
1.2990 USD |
37,551.8470 |
1.2680 USD |
1.1100 USD |
1.4700 USD |
1.2390 USD |
| 2025-10-16 |
1.2970 USD |
22,328.4072 |
1.3630 USD |
1.2410 USD |
1.3650 USD |
1.3120 USD |
| 2025-10-15 |
1.4020 USD |
7,329.0117 |
1.4180 USD |
1.3770 USD |
1.4460 USD |
1.4160 USD |
| 2025-10-14 |
1.3720 USD |
62,468.7482 |
1.2740 USD |
1.2670 USD |
1.4700 USD |
1.3620 USD |
| 2025-10-13 |
1.2620 USD |
14,616.1923 |
1.2790 USD |
1.1890 USD |
1.3490 USD |
1.2670 USD |
| 2025-10-12 |
1.1490 USD |
1,249.6074 |
1.1350 USD |
1.1180 USD |
1.1690 USD |
1.1200 USD |
| 2025-10-11 |
1.0360 USD |
6,139.5974 |
1.0180 USD |
1.0090 USD |
1.0810 USD |
1.0440 USD |
| 2025-10-10 |
1.1700 USD |
14,797.1358 |
1.1320 USD |
1.1100 USD |
1.2120 USD |
1.1740 USD |
| 2025-10-09 |
1.1710 USD |
5,984.1780 |
1.1790 USD |
1.1380 USD |
1.2090 USD |
1.1380 USD |
| 2025-10-08 |
1.1420 USD |
760.2287 |
1.1630 USD |
1.1120 USD |
1.1780 USD |
1.1490 USD |
| 2025-10-07 |
1.1580 USD |
9,219.5377 |
1.1530 USD |
1.1300 USD |
1.2260 USD |
1.1310 USD |
| 2025-10-06 |
1.1890 USD |
48,160.9183 |
1.1310 USD |
1.1160 USD |
1.3240 USD |
1.1720 USD |
| 2025-10-05 |
1.1160 USD |
9,913.9744 |
1.1300 USD |
1.0920 USD |
1.1880 USD |
1.0920 USD |
| 2025-10-04 |
1.1320 USD |
1,335.3052 |
1.1510 USD |
1.0790 USD |
1.1560 USD |
1.1320 USD |
| 2025-10-03 |
1.1150 USD |
19,926.7641 |
1.1160 USD |
1.0580 USD |
1.2060 USD |
1.1110 USD |
| 2025-10-02 |
1.0660 USD |
20,838.0911 |
0.9820 USD |
0.9530 USD |
1.1880 USD |
1.1020 USD |
| 2025-10-01 |
0.9250 USD |
118.9329 |
0.9230 USD |
0.9170 USD |
0.9430 USD |
0.9170 USD |