Market [unlinked] / USD
Identifier on Kraken: REPV2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-30 |
22.0470 USD |
306.2208 |
22.1800 USD |
21.5890 USD |
22.4520 USD |
21.8030 USD |
| 2021-11-29 |
21.5990 USD |
632.9884 |
21.4310 USD |
21.3590 USD |
22.1950 USD |
22.1130 USD |
| 2021-11-28 |
21.0130 USD |
509.3016 |
21.4840 USD |
20.4450 USD |
21.5060 USD |
21.5030 USD |
| 2021-11-27 |
21.7870 USD |
444.3006 |
21.6200 USD |
21.3050 USD |
22.0190 USD |
21.4580 USD |
| 2021-11-26 |
21.6900 USD |
2,409.0898 |
22.6620 USD |
20.9100 USD |
22.9930 USD |
21.5100 USD |
| 2021-11-25 |
22.4480 USD |
1,416.7069 |
22.0710 USD |
21.8630 USD |
22.7220 USD |
22.5140 USD |
| 2021-11-24 |
22.2540 USD |
2,890.8450 |
22.9610 USD |
21.7450 USD |
22.9610 USD |
22.0830 USD |
| 2021-11-23 |
22.8540 USD |
7,161.7466 |
23.7580 USD |
22.3750 USD |
24.1790 USD |
23.0040 USD |
| 2021-11-22 |
23.3450 USD |
2,582.8129 |
22.8640 USD |
22.7610 USD |
24.2530 USD |
22.8240 USD |
| 2021-11-21 |
22.8750 USD |
459.8596 |
22.8240 USD |
22.4360 USD |
23.2430 USD |
23.0200 USD |
| 2021-11-20 |
22.5830 USD |
305.5730 |
22.7020 USD |
22.2940 USD |
22.8240 USD |
22.8240 USD |
| 2021-11-19 |
21.8900 USD |
700.9135 |
21.8450 USD |
20.9820 USD |
22.6900 USD |
22.5120 USD |
| 2021-11-18 |
22.4040 USD |
1,107.3578 |
23.9370 USD |
21.4660 USD |
23.9690 USD |
21.6140 USD |
| 2021-11-17 |
23.1840 USD |
1,650.0252 |
22.9010 USD |
22.4340 USD |
24.1580 USD |
23.7220 USD |
| 2021-11-16 |
22.5360 USD |
2,947.4624 |
24.0540 USD |
21.9300 USD |
24.0540 USD |
22.7450 USD |
| 2021-11-15 |
24.0700 USD |
354.7508 |
23.8620 USD |
23.7070 USD |
24.2700 USD |
24.1120 USD |
| 2021-11-14 |
23.5440 USD |
388.5265 |
23.8010 USD |
23.2570 USD |
23.8870 USD |
23.5900 USD |
| 2021-11-13 |
23.4840 USD |
757.1154 |
23.7400 USD |
23.2230 USD |
23.7990 USD |
23.6340 USD |
| 2021-11-12 |
23.2140 USD |
3,153.1116 |
24.0400 USD |
22.9890 USD |
24.1990 USD |
23.3810 USD |
| 2021-11-11 |
24.3270 USD |
2,417.1050 |
24.1640 USD |
23.9380 USD |
24.7840 USD |
24.4050 USD |
| 2021-11-10 |
25.2750 USD |
4,531.5851 |
26.1770 USD |
23.8320 USD |
26.6940 USD |
24.2050 USD |
| 2021-11-09 |
25.5200 USD |
3,512.1067 |
25.6560 USD |
25.1900 USD |
26.2370 USD |
26.1590 USD |
| 2021-11-08 |
25.2070 USD |
4,810.9695 |
24.5960 USD |
24.4130 USD |
25.8030 USD |
25.6150 USD |
| 2021-11-07 |
24.2800 USD |
2,366.0457 |
24.5890 USD |
24.2410 USD |
24.5890 USD |
24.4080 USD |
| 2021-11-06 |
24.2410 USD |
855.0824 |
24.8020 USD |
23.8310 USD |
24.8020 USD |
24.5080 USD |
| 2021-11-05 |
24.7980 USD |
337.6918 |
25.1150 USD |
24.4850 USD |
25.1160 USD |
24.5070 USD |
| 2021-11-04 |
25.2160 USD |
1,781.5744 |
25.6410 USD |
24.4190 USD |
25.8650 USD |
24.8360 USD |
| 2021-11-03 |
24.9430 USD |
1,445.8472 |
25.5230 USD |
24.3790 USD |
25.6410 USD |
25.5590 USD |
| 2021-11-02 |
25.5550 USD |
4,815.0019 |
24.6920 USD |
24.1410 USD |
25.9010 USD |
25.6130 USD |
| 2021-11-01 |
24.1730 USD |
3,642.4645 |
24.9260 USD |
23.5070 USD |
25.6780 USD |
24.5890 USD |
| 2021-10-31 |
24.6110 USD |
5,735.7077 |
23.9460 USD |
23.6920 USD |
26.5060 USD |
24.9260 USD |
| 2021-10-30 |
23.5090 USD |
776.1541 |
23.4650 USD |
23.0830 USD |
23.8410 USD |
23.5360 USD |
| 2021-10-29 |
23.0650 USD |
354.8372 |
22.6040 USD |
22.6040 USD |
23.4660 USD |
23.4660 USD |
| 2021-10-28 |
21.7960 USD |
1,017.6687 |
21.6760 USD |
21.2800 USD |
22.9650 USD |
22.8070 USD |
| 2021-10-27 |
22.2850 USD |
2,891.3720 |
23.9160 USD |
21.6140 USD |
24.1150 USD |
21.6700 USD |
| 2021-10-26 |
24.1190 USD |
1,653.1707 |
24.1230 USD |
23.6380 USD |
24.4630 USD |
23.6380 USD |
| 2021-10-25 |
23.9850 USD |
809.5314 |
23.8400 USD |
23.7550 USD |
24.2160 USD |
23.9900 USD |
| 2021-10-24 |
24.1060 USD |
707.3992 |
24.3600 USD |
23.5320 USD |
24.4280 USD |
23.7090 USD |
| 2021-10-23 |
24.6220 USD |
2,378.4318 |
23.7320 USD |
23.7160 USD |
25.5850 USD |
24.5900 USD |
| 2021-10-22 |
23.5930 USD |
1,176.8011 |
23.3140 USD |
23.1670 USD |
24.2990 USD |
23.4120 USD |
| 2021-10-21 |
23.7340 USD |
11,176.8552 |
24.0500 USD |
22.9310 USD |
24.2590 USD |
23.3700 USD |
| 2021-10-20 |
23.0180 USD |
1,783.4269 |
22.8340 USD |
22.5480 USD |
24.0400 USD |
24.0400 USD |
| 2021-10-19 |
23.0170 USD |
1,143.8054 |
22.9470 USD |
22.7630 USD |
23.5100 USD |
22.8060 USD |
| 2021-10-18 |
23.2640 USD |
1,180.7866 |
23.7750 USD |
22.8030 USD |
23.7870 USD |
22.9800 USD |
| 2021-10-17 |
23.7150 USD |
5,071.2113 |
23.8910 USD |
23.0720 USD |
24.2350 USD |
23.7140 USD |
| 2021-10-16 |
24.0430 USD |
1,410.1974 |
23.9640 USD |
23.7740 USD |
24.2600 USD |
23.8920 USD |
| 2021-10-15 |
24.3190 USD |
1,228.5343 |
25.1820 USD |
23.6800 USD |
25.1820 USD |
23.9490 USD |
| 2021-10-14 |
25.1520 USD |
912.5043 |
24.8700 USD |
24.8700 USD |
25.4910 USD |
25.3880 USD |
| 2021-10-13 |
24.6140 USD |
2,823.4537 |
23.9860 USD |
23.6780 USD |
24.9290 USD |
24.7570 USD |
| 2021-10-12 |
23.5750 USD |
1,146.8146 |
24.6540 USD |
22.8370 USD |
24.6540 USD |
23.9240 USD |