Market [unlinked] / USD
Identifier on Kraken: REPV2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-09 |
0.9810 USD |
1,998.8442 |
0.9750 USD |
0.9730 USD |
0.9850 USD |
0.9840 USD |
| 2025-09-08 |
0.9800 USD |
3,939.0644 |
0.9810 USD |
0.9720 USD |
0.9900 USD |
0.9740 USD |
| 2025-09-07 |
0.9980 USD |
1,053.7939 |
1.0000 USD |
0.9960 USD |
1.0180 USD |
0.9960 USD |
| 2025-09-06 |
1.0130 USD |
1,258.8043 |
1.0340 USD |
1.0120 USD |
1.0340 USD |
1.0150 USD |
| 2025-09-05 |
1.0280 USD |
949.9510 |
1.0450 USD |
1.0210 USD |
1.0470 USD |
1.0240 USD |
| 2025-09-04 |
1.0360 USD |
3,828.2529 |
1.0520 USD |
1.0300 USD |
1.0600 USD |
1.0300 USD |
| 2025-09-03 |
1.0660 USD |
14,608.5219 |
1.1080 USD |
1.0400 USD |
1.1080 USD |
1.0420 USD |
| 2025-09-02 |
1.0440 USD |
1,031.9014 |
1.0410 USD |
1.0320 USD |
1.0560 USD |
1.0350 USD |
| 2025-09-01 |
1.0520 USD |
6,380.3973 |
1.0810 USD |
1.0300 USD |
1.1000 USD |
1.0410 USD |
| 2025-08-31 |
1.0710 USD |
1,853.0726 |
1.0680 USD |
1.0450 USD |
1.0920 USD |
1.0530 USD |
| 2025-08-30 |
1.0390 USD |
4,248.0469 |
1.0500 USD |
1.0310 USD |
1.0630 USD |
1.0330 USD |
| 2025-08-29 |
1.0440 USD |
7,149.9757 |
1.0520 USD |
1.0290 USD |
1.0700 USD |
1.0350 USD |
| 2025-08-28 |
1.0310 USD |
10,545.9515 |
1.1230 USD |
0.9720 USD |
1.1230 USD |
1.0560 USD |
| 2025-08-27 |
1.0800 USD |
1,114.0429 |
1.0810 USD |
1.0680 USD |
1.0900 USD |
1.0680 USD |
| 2025-08-26 |
1.0610 USD |
16,729.2039 |
1.0410 USD |
1.0200 USD |
1.1360 USD |
1.0750 USD |
| 2025-08-25 |
1.0550 USD |
36,847.0965 |
1.1220 USD |
0.9910 USD |
1.1440 USD |
1.0170 USD |
| 2025-08-24 |
1.1080 USD |
1,876.0580 |
1.1000 USD |
1.0880 USD |
1.1200 USD |
1.1120 USD |
| 2025-08-23 |
1.1210 USD |
4,966.3099 |
1.1430 USD |
1.0710 USD |
1.1460 USD |
1.0710 USD |
| 2025-08-22 |
1.0140 USD |
8,344.3827 |
0.9920 USD |
0.9800 USD |
1.0340 USD |
1.0280 USD |
| 2025-08-21 |
1.0080 USD |
14,327.5597 |
1.0050 USD |
0.9800 USD |
1.0180 USD |
0.9800 USD |
| 2025-08-20 |
0.9580 USD |
4,015.2491 |
0.9420 USD |
0.9400 USD |
0.9700 USD |
0.9700 USD |
| 2025-08-19 |
0.9650 USD |
27,473.3534 |
0.9850 USD |
0.9390 USD |
0.9930 USD |
0.9620 USD |
| 2025-08-18 |
0.9800 USD |
4,292.3085 |
1.0050 USD |
0.9710 USD |
1.0080 USD |
0.9720 USD |
| 2025-08-17 |
1.0220 USD |
5,314.2889 |
1.0240 USD |
1.0040 USD |
1.0410 USD |
1.0050 USD |
| 2025-08-16 |
1.0360 USD |
4,228.3969 |
1.0230 USD |
1.0200 USD |
1.0530 USD |
1.0220 USD |
| 2025-08-15 |
1.0940 USD |
22,910.5147 |
1.0560 USD |
1.0290 USD |
1.1820 USD |
1.0530 USD |
| 2025-08-14 |
1.0710 USD |
23,669.4041 |
1.1040 USD |
0.9860 USD |
1.1070 USD |
1.0890 USD |
| 2025-08-13 |
1.0990 USD |
18,730.9161 |
1.0600 USD |
1.0460 USD |
1.1330 USD |
1.1020 USD |
| 2025-08-12 |
1.1090 USD |
28,089.8001 |
1.0140 USD |
0.9940 USD |
1.1980 USD |
1.1210 USD |
| 2025-08-11 |
1.0780 USD |
40,862.4876 |
1.0980 USD |
0.9900 USD |
1.1280 USD |
0.9900 USD |
| 2025-08-10 |
1.0610 USD |
41,090.4263 |
1.0770 USD |
1.0220 USD |
1.1490 USD |
1.0780 USD |
| 2025-08-09 |
1.0240 USD |
27,482.4812 |
0.9860 USD |
0.9720 USD |
1.1020 USD |
1.1020 USD |
| 2025-08-08 |
0.9490 USD |
19,069.9919 |
0.9530 USD |
0.9240 USD |
1.0090 USD |
0.9910 USD |
| 2025-08-07 |
0.9790 USD |
64,184.5248 |
0.9350 USD |
0.8540 USD |
1.0380 USD |
0.9910 USD |
| 2025-08-06 |
0.9490 USD |
45,037.8862 |
0.8110 USD |
0.8030 USD |
1.0440 USD |
0.9250 USD |
| 2025-08-05 |
0.8280 USD |
2,413.6509 |
0.8370 USD |
0.8130 USD |
0.8420 USD |
0.8140 USD |
| 2025-08-04 |
0.8280 USD |
11,641.1094 |
0.7850 USD |
0.7800 USD |
0.8800 USD |
0.8350 USD |
| 2025-08-03 |
0.7790 USD |
10,814.3137 |
0.7550 USD |
0.7300 USD |
0.8080 USD |
0.7880 USD |
| 2025-08-02 |
0.7500 USD |
4,631.8083 |
0.7320 USD |
0.7280 USD |
0.7670 USD |
0.7550 USD |
| 2025-08-01 |
0.7710 USD |
15,933.5072 |
0.8060 USD |
0.7360 USD |
0.8150 USD |
0.7550 USD |
| 2025-07-31 |
0.8300 USD |
10,758.1598 |
0.8230 USD |
0.8050 USD |
0.8800 USD |
0.8060 USD |
| 2025-07-30 |
0.8090 USD |
41,760.4176 |
0.8870 USD |
0.7610 USD |
0.8870 USD |
0.8200 USD |
| 2025-07-29 |
0.9220 USD |
9,097.0623 |
0.8930 USD |
0.8780 USD |
0.9500 USD |
0.9160 USD |
| 2025-07-28 |
0.8860 USD |
58,523.1061 |
0.9040 USD |
0.8260 USD |
1.0000 USD |
0.8840 USD |
| 2025-07-27 |
0.8870 USD |
65,617.5716 |
0.8610 USD |
0.8220 USD |
0.9700 USD |
0.9020 USD |
| 2025-07-26 |
0.8690 USD |
12,700.7875 |
0.8770 USD |
0.8530 USD |
0.8910 USD |
0.8670 USD |
| 2025-07-25 |
0.7880 USD |
101,284.2243 |
0.8400 USD |
0.6500 USD |
0.8990 USD |
0.8490 USD |
| 2025-07-24 |
0.8310 USD |
10,420.2352 |
0.8110 USD |
0.7920 USD |
0.8990 USD |
0.8430 USD |
| 2025-07-23 |
0.8130 USD |
9,020.7414 |
0.8280 USD |
0.7940 USD |
0.8380 USD |
0.8110 USD |
| 2025-07-22 |
0.8280 USD |
8,754.5803 |
0.8330 USD |
0.8040 USD |
0.8590 USD |
0.8290 USD |