Market [unlinked] / USD
Identifier on Kraken: REPV2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-03 |
19.2340 USD |
10,878.4056 |
19.0710 USD |
18.1650 USD |
21.2160 USD |
21.0520 USD |
| 2021-02-02 |
18.4820 USD |
4,707.9528 |
18.4980 USD |
17.7780 USD |
19.1790 USD |
19.0980 USD |
| 2021-02-01 |
18.2480 USD |
1,165.5335 |
18.0320 USD |
17.9010 USD |
18.5410 USD |
18.4990 USD |
| 2021-01-31 |
18.4140 USD |
1,332.5710 |
18.7190 USD |
17.8990 USD |
19.0000 USD |
18.3720 USD |
| 2021-01-30 |
18.7300 USD |
463.6629 |
19.4400 USD |
18.1800 USD |
19.4400 USD |
18.4660 USD |
| 2021-01-29 |
19.2420 USD |
1,460.9597 |
19.2000 USD |
18.3520 USD |
19.7450 USD |
19.0660 USD |
| 2021-01-28 |
18.3990 USD |
890.7837 |
17.6180 USD |
17.5190 USD |
19.2000 USD |
19.0110 USD |
| 2021-01-27 |
17.8580 USD |
1,627.3128 |
18.8530 USD |
17.0070 USD |
18.8530 USD |
17.6420 USD |
| 2021-01-26 |
18.9580 USD |
1,060.5887 |
19.2250 USD |
18.2700 USD |
19.4170 USD |
19.2510 USD |
| 2021-01-25 |
19.9630 USD |
686.9251 |
19.9140 USD |
19.1910 USD |
20.3990 USD |
19.3470 USD |
| 2021-01-24 |
19.7370 USD |
775.6978 |
19.7650 USD |
19.3290 USD |
20.2360 USD |
19.4480 USD |
| 2021-01-23 |
19.2010 USD |
2,210.6051 |
18.8910 USD |
18.3060 USD |
20.5780 USD |
19.6950 USD |
| 2021-01-22 |
17.9980 USD |
2,153.0258 |
17.9530 USD |
16.5470 USD |
19.5800 USD |
18.9200 USD |
| 2021-01-21 |
19.6230 USD |
2,912.0941 |
21.6970 USD |
17.6770 USD |
21.6970 USD |
18.1690 USD |
| 2021-01-20 |
21.0390 USD |
5,208.0537 |
21.5490 USD |
19.8250 USD |
22.2670 USD |
21.6970 USD |
| 2021-01-19 |
21.6510 USD |
1,559.8980 |
21.7380 USD |
21.0930 USD |
22.8160 USD |
21.3470 USD |
| 2021-01-18 |
21.1780 USD |
2,104.8517 |
21.5680 USD |
20.5330 USD |
22.2860 USD |
21.7240 USD |
| 2021-01-17 |
19.7540 USD |
4,098.9900 |
19.8270 USD |
18.5450 USD |
21.7180 USD |
21.6000 USD |
| 2021-01-16 |
19.7860 USD |
657.4792 |
18.9460 USD |
18.9460 USD |
20.2940 USD |
19.6580 USD |
| 2021-01-15 |
19.5140 USD |
2,666.1375 |
19.4580 USD |
17.7860 USD |
20.3080 USD |
18.9450 USD |
| 2021-01-14 |
19.1630 USD |
908.7507 |
18.8580 USD |
18.5070 USD |
19.8540 USD |
19.3390 USD |
| 2021-01-13 |
18.1510 USD |
1,236.3812 |
17.4350 USD |
17.2180 USD |
19.1940 USD |
18.8660 USD |
| 2021-01-12 |
17.7900 USD |
1,870.6191 |
17.8870 USD |
16.8800 USD |
18.7890 USD |
17.4430 USD |
| 2021-01-11 |
17.7660 USD |
2,676.7354 |
20.6210 USD |
16.2720 USD |
20.6210 USD |
17.8870 USD |
| 2021-01-10 |
20.8350 USD |
2,548.1716 |
20.1000 USD |
18.3940 USD |
22.8990 USD |
20.6940 USD |
| 2021-01-09 |
19.2640 USD |
791.4296 |
18.2420 USD |
18.0140 USD |
20.0820 USD |
20.0820 USD |
| 2021-01-08 |
18.4840 USD |
3,463.3567 |
19.4770 USD |
17.0170 USD |
19.6440 USD |
18.3940 USD |
| 2021-01-07 |
19.9370 USD |
4,302.8718 |
18.8290 USD |
18.7440 USD |
21.5140 USD |
19.3380 USD |
| 2021-01-06 |
18.8860 USD |
3,406.5343 |
17.2060 USD |
17.2060 USD |
19.9980 USD |
18.8880 USD |
| 2021-01-05 |
16.8780 USD |
1,279.8989 |
16.4510 USD |
16.1430 USD |
17.2780 USD |
17.1680 USD |
| 2021-01-04 |
17.2140 USD |
5,127.4076 |
17.1710 USD |
15.5400 USD |
18.1000 USD |
16.4650 USD |
| 2021-01-03 |
16.5610 USD |
9,055.5898 |
16.1830 USD |
15.9250 USD |
17.6530 USD |
17.0830 USD |
| 2021-01-02 |
16.6880 USD |
2,752.5392 |
16.8070 USD |
16.0200 USD |
17.4640 USD |
16.5650 USD |
| 2021-01-01 |
16.6890 USD |
505.2369 |
16.4560 USD |
16.3530 USD |
17.1020 USD |
16.7970 USD |
| 2020-12-31 |
16.3440 USD |
1,744.5996 |
16.6750 USD |
15.9610 USD |
16.6750 USD |
16.4750 USD |
| 2020-12-30 |
17.1940 USD |
914.7069 |
17.3450 USD |
16.3930 USD |
17.9470 USD |
16.7690 USD |
| 2020-12-29 |
16.9620 USD |
2,306.6972 |
16.1630 USD |
16.1630 USD |
18.3320 USD |
17.3440 USD |
| 2020-12-28 |
16.5220 USD |
1,662.9866 |
15.6120 USD |
15.6120 USD |
17.2030 USD |
16.1020 USD |
| 2020-12-27 |
15.9350 USD |
984.8172 |
15.9590 USD |
15.2780 USD |
16.5350 USD |
15.9350 USD |
| 2020-12-26 |
15.8530 USD |
928.2331 |
16.5420 USD |
15.2620 USD |
16.5440 USD |
15.8660 USD |
| 2020-12-25 |
16.6220 USD |
1,241.8122 |
15.7680 USD |
15.7680 USD |
17.3290 USD |
16.5110 USD |
| 2020-12-24 |
14.9090 USD |
2,216.0089 |
14.0030 USD |
13.9200 USD |
15.8160 USD |
15.8020 USD |
| 2020-12-23 |
15.5660 USD |
3,096.4984 |
17.1710 USD |
14.0010 USD |
17.1710 USD |
14.4000 USD |
| 2020-12-22 |
17.2080 USD |
1,257.5714 |
17.6730 USD |
16.8470 USD |
17.6740 USD |
17.3360 USD |
| 2020-12-21 |
17.9710 USD |
3,447.3587 |
17.2400 USD |
17.0010 USD |
19.5000 USD |
17.8020 USD |
| 2020-12-20 |
18.1760 USD |
2,729.9765 |
19.0940 USD |
17.2390 USD |
19.0940 USD |
17.4610 USD |
| 2020-12-19 |
19.7070 USD |
5,835.7617 |
20.0020 USD |
18.4050 USD |
23.0450 USD |
19.6870 USD |
| 2020-12-18 |
22.7930 USD |
14,217.1382 |
15.8720 USD |
15.8280 USD |
34.9990 USD |
19.8270 USD |
| 2020-12-17 |
16.1150 USD |
2,010.4049 |
16.2880 USD |
15.5500 USD |
16.8010 USD |
15.9060 USD |
| 2020-12-16 |
15.8540 USD |
2,028.8568 |
16.0260 USD |
15.4680 USD |
16.4420 USD |
16.2870 USD |