Market [unlinked] / USD
Identifier on Kraken: REPV2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-21 |
0.8460 USD |
19,775.9596 |
0.7950 USD |
0.7850 USD |
0.9010 USD |
0.8590 USD |
| 2025-07-20 |
0.7950 USD |
33,241.5889 |
0.7210 USD |
0.7140 USD |
0.9260 USD |
0.8070 USD |
| 2025-07-19 |
0.7690 USD |
8,268.0602 |
0.7490 USD |
0.7270 USD |
0.8080 USD |
0.7500 USD |
| 2025-07-18 |
0.7390 USD |
9,064.3828 |
0.7350 USD |
0.7110 USD |
0.7760 USD |
0.7270 USD |
| 2025-07-17 |
0.7200 USD |
18,532.9080 |
0.7140 USD |
0.6160 USD |
0.7850 USD |
0.7270 USD |
| 2025-07-16 |
0.6870 USD |
10,217.3473 |
0.6840 USD |
0.6580 USD |
0.7170 USD |
0.6890 USD |
| 2025-07-15 |
0.6710 USD |
3,868.0993 |
0.6810 USD |
0.6570 USD |
0.6870 USD |
0.6740 USD |
| 2025-07-14 |
0.6940 USD |
2,396.4645 |
0.6930 USD |
0.6810 USD |
0.7020 USD |
0.6890 USD |
| 2025-07-13 |
0.6580 USD |
13,584.7025 |
0.6520 USD |
0.6110 USD |
0.7000 USD |
0.6920 USD |
| 2025-07-12 |
0.7080 USD |
8,861.3452 |
0.7080 USD |
0.6860 USD |
0.7230 USD |
0.7120 USD |
| 2025-07-11 |
0.6910 USD |
9,044.3563 |
0.7000 USD |
0.6670 USD |
0.7110 USD |
0.7100 USD |
| 2025-07-10 |
0.6710 USD |
3,268.2535 |
0.6670 USD |
0.6410 USD |
0.6920 USD |
0.6810 USD |
| 2025-07-09 |
0.6740 USD |
5,093.8114 |
0.6850 USD |
0.6490 USD |
0.7010 USD |
0.6680 USD |
| 2025-07-08 |
0.6850 USD |
2,178.9642 |
0.6880 USD |
0.6750 USD |
0.7020 USD |
0.7020 USD |
| 2025-07-07 |
0.6940 USD |
1,554.3365 |
0.6860 USD |
0.6840 USD |
0.7040 USD |
0.7030 USD |
| 2025-07-06 |
0.6840 USD |
212.3231 |
0.6770 USD |
0.6750 USD |
0.6950 USD |
0.6950 USD |
| 2025-07-05 |
0.6830 USD |
247.5011 |
0.6880 USD |
0.6740 USD |
0.6910 USD |
0.6870 USD |
| 2025-07-04 |
0.6850 USD |
2,130.5081 |
0.6850 USD |
0.6660 USD |
0.7000 USD |
0.6770 USD |
| 2025-07-03 |
0.7040 USD |
1,044.4684 |
0.7030 USD |
0.6950 USD |
0.7140 USD |
0.6950 USD |
| 2025-07-02 |
0.6860 USD |
3,844.7294 |
0.7040 USD |
0.6740 USD |
0.7040 USD |
0.6840 USD |
| 2025-07-01 |
0.7000 USD |
3,012.5034 |
0.7060 USD |
0.6830 USD |
0.7140 USD |
0.7090 USD |
| 2025-06-30 |
0.7000 USD |
1,262.3094 |
0.7060 USD |
0.6890 USD |
0.7150 USD |
0.7040 USD |
| 2025-06-29 |
0.6990 USD |
8,895.6972 |
0.7050 USD |
0.6860 USD |
0.7160 USD |
0.7160 USD |
| 2025-06-28 |
0.6980 USD |
2,513.0457 |
0.6990 USD |
0.6810 USD |
0.7110 USD |
0.7110 USD |
| 2025-06-27 |
0.6950 USD |
1,017.2181 |
0.6930 USD |
0.6930 USD |
0.7080 USD |
0.7080 USD |
| 2025-06-26 |
0.7440 USD |
1,367.1657 |
0.7360 USD |
0.7350 USD |
0.7500 USD |
0.7350 USD |
| 2025-06-25 |
0.7160 USD |
5,031.4965 |
0.7420 USD |
0.7050 USD |
0.7420 USD |
0.7300 USD |
| 2025-06-24 |
0.7430 USD |
3,486.6540 |
0.7380 USD |
0.7220 USD |
0.7610 USD |
0.7470 USD |
| 2025-06-23 |
0.7180 USD |
6,623.0179 |
0.6920 USD |
0.6740 USD |
0.7560 USD |
0.7120 USD |