Market [unlinked] / USD
Identifier on Kraken: REPV2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
0.9240 USD |
3,621.8254 |
0.9060 USD |
0.9050 USD |
0.9370 USD |
0.9140 USD |
| 2025-09-29 |
0.9180 USD |
586.4345 |
0.9120 USD |
0.9040 USD |
0.9330 USD |
0.9330 USD |
| 2025-09-28 |
0.9330 USD |
125.3920 |
0.9080 USD |
0.9050 USD |
0.9380 USD |
0.9380 USD |
| 2025-09-27 |
0.9220 USD |
129.2847 |
0.9380 USD |
0.9140 USD |
0.9380 USD |
0.9150 USD |
| 2025-09-26 |
0.9050 USD |
8,274.3728 |
0.9180 USD |
0.8540 USD |
0.9440 USD |
0.9040 USD |
| 2025-09-25 |
0.9390 USD |
1,506.2998 |
0.9630 USD |
0.9010 USD |
0.9700 USD |
0.9310 USD |
| 2025-09-24 |
0.9880 USD |
1,433.8624 |
0.9900 USD |
0.9860 USD |
1.0000 USD |
0.9860 USD |
| 2025-09-23 |
0.9920 USD |
7,709.1890 |
0.9820 USD |
0.9800 USD |
1.0130 USD |
0.9990 USD |
| 2025-09-22 |
0.9930 USD |
8,392.5153 |
1.0120 USD |
0.9800 USD |
1.0200 USD |
0.9870 USD |
| 2025-09-21 |
0.0000 USD |
0.0000 |
1.0230 USD |
1.0230 USD |
1.0230 USD |
1.0230 USD |
| 2025-09-20 |
1.0100 USD |
15.0000 |
1.0100 USD |
1.0100 USD |
1.0100 USD |
1.0100 USD |
| 2025-09-19 |
1.0130 USD |
115.4362 |
1.0180 USD |
1.0040 USD |
1.0180 USD |
1.0130 USD |
| 2025-09-18 |
1.0040 USD |
9,649.3149 |
1.0000 USD |
0.9900 USD |
1.0150 USD |
1.0150 USD |
| 2025-09-17 |
0.9880 USD |
3,156.5180 |
1.0040 USD |
0.9710 USD |
1.0060 USD |
1.0000 USD |
| 2025-09-16 |
0.9840 USD |
7,555.6877 |
0.9810 USD |
0.9720 USD |
1.0260 USD |
0.9900 USD |
| 2025-09-15 |
0.9770 USD |
2,451.8020 |
1.0080 USD |
0.9650 USD |
1.0080 USD |
0.9810 USD |
| 2025-09-14 |
1.0070 USD |
9,571.6564 |
0.9720 USD |
0.9710 USD |
1.0400 USD |
1.0140 USD |
| 2025-09-13 |
0.9850 USD |
5,715.6275 |
0.9900 USD |
0.9590 USD |
1.0110 USD |
0.9730 USD |
| 2025-09-12 |
0.9760 USD |
3,737.6767 |
0.9990 USD |
0.9590 USD |
1.0120 USD |
0.9730 USD |
| 2025-09-11 |
0.9770 USD |
795.0651 |
0.9830 USD |
0.9690 USD |
0.9990 USD |
0.9760 USD |
| 2025-09-10 |
0.9810 USD |
6,562.3063 |
0.9780 USD |
0.9690 USD |
0.9980 USD |
0.9820 USD |
| 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 |