Market [unlinked] / USD
Identifier on Kraken: REPV2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
0.9670 USD |
14,556.7246 |
0.9660 USD |
0.9060 USD |
1.0310 USD |
0.9570 USD |
| 2025-05-02 |
0.9160 USD |
1,963.9660 |
0.9240 USD |
0.8930 USD |
0.9340 USD |
0.9140 USD |
| 2025-05-01 |
0.9310 USD |
22,482.9689 |
0.8400 USD |
0.8390 USD |
0.9700 USD |
0.9120 USD |
| 2025-04-30 |
0.8440 USD |
13,410.5956 |
0.9130 USD |
0.7820 USD |
0.9130 USD |
0.8510 USD |
| 2025-04-29 |
0.8700 USD |
28,620.1032 |
0.9650 USD |
0.7850 USD |
0.9760 USD |
0.8590 USD |
| 2025-04-28 |
0.9320 USD |
14,499.7035 |
0.9260 USD |
0.9010 USD |
0.9990 USD |
0.9650 USD |
| 2025-04-27 |
0.9310 USD |
5,464.9402 |
0.9380 USD |
0.9120 USD |
0.9420 USD |
0.9240 USD |
| 2025-04-26 |
0.8900 USD |
1,430.9102 |
0.9060 USD |
0.8710 USD |
0.9120 USD |
0.8940 USD |
| 2025-04-25 |
0.9410 USD |
32,097.9069 |
0.8500 USD |
0.8480 USD |
1.0060 USD |
0.9470 USD |
| 2025-04-24 |
0.8350 USD |
37,187.8876 |
0.8670 USD |
0.7750 USD |
0.9250 USD |
0.8550 USD |
| 2025-04-23 |
0.8670 USD |
15,260.0039 |
0.8240 USD |
0.7870 USD |
0.9720 USD |
0.8970 USD |
| 2025-04-22 |
0.8060 USD |
18,625.4945 |
0.8260 USD |
0.7380 USD |
0.8510 USD |
0.8000 USD |
| 2025-04-21 |
0.8490 USD |
8,552.6989 |
0.8810 USD |
0.8000 USD |
0.8920 USD |
0.8050 USD |
| 2025-04-20 |
0.8640 USD |
5,140.2900 |
0.8510 USD |
0.8510 USD |
0.8730 USD |
0.8720 USD |
| 2025-04-19 |
0.8320 USD |
2,980.1448 |
0.8460 USD |
0.8190 USD |
0.8500 USD |
0.8320 USD |
| 2025-04-18 |
0.8340 USD |
3,556.4982 |
0.8130 USD |
0.8040 USD |
0.8500 USD |
0.8220 USD |
| 2025-04-17 |
0.8030 USD |
13,497.3051 |
0.7750 USD |
0.7570 USD |
0.8300 USD |
0.8220 USD |
| 2025-04-16 |
0.8140 USD |
10,512.3699 |
0.8010 USD |
0.7920 USD |
0.8400 USD |
0.8240 USD |
| 2025-04-15 |
0.8110 USD |
14,887.4054 |
0.8170 USD |
0.7790 USD |
0.8440 USD |
0.8190 USD |
| 2025-04-14 |
0.8100 USD |
4,452.0030 |
0.8120 USD |
0.7910 USD |
0.8510 USD |
0.8050 USD |
| 2025-04-13 |
0.8320 USD |
6,710.2156 |
0.8690 USD |
0.8060 USD |
0.8710 USD |
0.8240 USD |
| 2025-04-12 |
0.8010 USD |
4,333.3405 |
0.7980 USD |
0.7830 USD |
0.8300 USD |
0.7830 USD |
| 2025-04-11 |
0.8170 USD |
3,145.9105 |
0.8050 USD |
0.7990 USD |
0.8310 USD |
0.8310 USD |
| 2025-04-10 |
0.8100 USD |
10,934.0445 |
0.7910 USD |
0.7840 USD |
0.8250 USD |
0.8070 USD |
| 2025-04-09 |
0.7560 USD |
20,395.6343 |
0.7040 USD |
0.7040 USD |
0.7860 USD |
0.7640 USD |
| 2025-04-08 |
0.7220 USD |
80,567.9917 |
0.6770 USD |
0.6360 USD |
0.8450 USD |
0.6920 USD |
| 2025-04-07 |
0.5810 USD |
31,024.7619 |
0.6350 USD |
0.5430 USD |
0.6350 USD |
0.6220 USD |
| 2025-04-06 |
0.6510 USD |
2,072.0599 |
0.6630 USD |
0.6330 USD |
0.6750 USD |
0.6350 USD |
| 2025-04-05 |
0.7170 USD |
5,981.9758 |
0.7140 USD |
0.7120 USD |
0.7370 USD |
0.7130 USD |
| 2025-04-04 |
0.7230 USD |
22,495.4932 |
0.6660 USD |
0.6320 USD |
0.8000 USD |
0.7130 USD |
| 2025-04-03 |
0.6810 USD |
14,183.1492 |
0.6900 USD |
0.6490 USD |
0.7310 USD |
0.6610 USD |
| 2025-04-02 |
0.7550 USD |
10,918.8383 |
0.7450 USD |
0.7450 USD |
0.7750 USD |
0.7530 USD |
| 2025-04-01 |
0.7240 USD |
15,399.3958 |
0.6990 USD |
0.6850 USD |
0.7600 USD |
0.7460 USD |
| 2025-03-31 |
0.7970 USD |
217,819.8585 |
0.6220 USD |
0.6060 USD |
0.9990 USD |
0.6870 USD |
| 2025-03-30 |
0.6170 USD |
6,859.0096 |
0.6220 USD |
0.6050 USD |
0.6400 USD |
0.6140 USD |
| 2025-03-29 |
0.6790 USD |
292.2820 |
0.6820 USD |
0.6670 USD |
0.6850 USD |
0.6850 USD |
| 2025-03-28 |
0.6900 USD |
21,416.0626 |
0.7230 USD |
0.6670 USD |
0.7360 USD |
0.6700 USD |
| 2025-03-27 |
0.7230 USD |
7,318.4022 |
0.7220 USD |
0.7140 USD |
0.7430 USD |
0.7230 USD |
| 2025-03-26 |
0.7130 USD |
2,857.3040 |
0.7240 USD |
0.6850 USD |
0.7320 USD |
0.6990 USD |
| 2025-03-25 |
0.7070 USD |
4,737.3044 |
0.7060 USD |
0.6790 USD |
0.7330 USD |
0.7330 USD |
| 2025-03-24 |
0.7060 USD |
4,584.2678 |
0.6880 USD |
0.6750 USD |
0.7310 USD |
0.7020 USD |
| 2025-03-23 |
0.6950 USD |
30,505.9564 |
0.7510 USD |
0.6570 USD |
0.7510 USD |
0.7110 USD |
| 2025-03-22 |
0.7390 USD |
31,469.6186 |
0.7560 USD |
0.6900 USD |
0.7790 USD |
0.7510 USD |
| 2025-03-21 |
0.7710 USD |
2,821.7123 |
0.7620 USD |
0.7540 USD |
0.7880 USD |
0.7650 USD |
| 2025-03-20 |
0.7620 USD |
12,647.5107 |
0.7950 USD |
0.7500 USD |
0.7990 USD |
0.7620 USD |
| 2025-03-19 |
0.7680 USD |
1,374.2878 |
0.7600 USD |
0.7590 USD |
0.7770 USD |
0.7690 USD |
| 2025-03-18 |
0.7850 USD |
10,467.2928 |
0.7930 USD |
0.7590 USD |
0.8140 USD |
0.7590 USD |
| 2025-03-17 |
0.7790 USD |
21,964.1323 |
0.7850 USD |
0.7580 USD |
0.8210 USD |
0.7850 USD |
| 2025-03-16 |
0.8090 USD |
29,740.8808 |
0.8510 USD |
0.7410 USD |
0.8920 USD |
0.7660 USD |
| 2025-03-15 |
0.9540 USD |
140,185.2121 |
1.0260 USD |
0.8130 USD |
1.1190 USD |
0.8350 USD |