Market [unlinked] / USD
Identifier on Kraken: REPV2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
0.8880 USD |
430,176.8259 |
0.6100 USD |
0.5730 USD |
1.1390 USD |
1.0150 USD |
| 2025-03-13 |
0.4610 USD |
103,034.7369 |
0.5530 USD |
0.4300 USD |
0.5540 USD |
0.4740 USD |
| 2025-03-12 |
0.5420 USD |
1,736.0026 |
0.5380 USD |
0.5330 USD |
0.5570 USD |
0.5570 USD |
| 2025-03-11 |
0.5510 USD |
5,668.2872 |
0.5480 USD |
0.5310 USD |
0.5850 USD |
0.5380 USD |
| 2025-03-10 |
0.5550 USD |
3,931.8403 |
0.5500 USD |
0.5260 USD |
0.5880 USD |
0.5670 USD |
| 2025-03-09 |
0.5660 USD |
44,376.5142 |
0.6150 USD |
0.5150 USD |
0.6340 USD |
0.5280 USD |
| 2025-03-08 |
0.7040 USD |
87,294.4917 |
0.5960 USD |
0.5860 USD |
0.8000 USD |
0.6140 USD |
| 2025-03-07 |
0.5910 USD |
7,602.8788 |
0.5840 USD |
0.5710 USD |
0.6090 USD |
0.5940 USD |
| 2025-03-06 |
0.5780 USD |
1,947.0080 |
0.5850 USD |
0.5650 USD |
0.5880 USD |
0.5650 USD |
| 2025-03-05 |
0.5610 USD |
8,477.6545 |
0.5610 USD |
0.5480 USD |
0.5860 USD |
0.5600 USD |
| 2025-03-04 |
0.5640 USD |
5,658.5688 |
0.5440 USD |
0.5390 USD |
0.5850 USD |
0.5440 USD |
| 2025-03-03 |
0.5860 USD |
16,305.5762 |
0.6000 USD |
0.5570 USD |
0.6060 USD |
0.5570 USD |
| 2025-03-02 |
0.5610 USD |
10,823.8648 |
0.5440 USD |
0.5320 USD |
0.5930 USD |
0.5910 USD |
| 2025-03-01 |
0.5510 USD |
4,485.2469 |
0.5470 USD |
0.5380 USD |
0.5680 USD |
0.5450 USD |
| 2025-02-28 |
0.5620 USD |
29,656.9689 |
0.5740 USD |
0.5300 USD |
0.6050 USD |
0.5530 USD |
| 2025-02-27 |
0.5910 USD |
1,336.7661 |
0.5900 USD |
0.5780 USD |
0.6090 USD |
0.6040 USD |
| 2025-02-26 |
0.5750 USD |
5,924.0104 |
0.5740 USD |
0.5630 USD |
0.5830 USD |
0.5780 USD |
| 2025-02-25 |
0.5810 USD |
12,693.2782 |
0.5910 USD |
0.5620 USD |
0.6020 USD |
0.5630 USD |
| 2025-02-24 |
0.6220 USD |
5,688.7948 |
0.6590 USD |
0.6010 USD |
0.6600 USD |
0.6110 USD |
| 2025-02-23 |
0.6530 USD |
1,499.0644 |
0.6440 USD |
0.6420 USD |
0.6660 USD |
0.6510 USD |
| 2025-02-22 |
0.6440 USD |
1,532.1014 |
0.6510 USD |
0.6360 USD |
0.6560 USD |
0.6530 USD |
| 2025-02-21 |
0.6500 USD |
6,625.9386 |
0.6380 USD |
0.6290 USD |
0.6770 USD |
0.6510 USD |
| 2025-02-20 |
0.6440 USD |
3,529.9875 |
0.6450 USD |
0.6320 USD |
0.6610 USD |
0.6340 USD |
| 2025-02-19 |
0.6580 USD |
6,689.7052 |
0.6710 USD |
0.6340 USD |
0.6800 USD |
0.6620 USD |
| 2025-02-18 |
0.6420 USD |
3,027.4526 |
0.6410 USD |
0.6290 USD |
0.6590 USD |
0.6380 USD |
| 2025-02-17 |
0.6400 USD |
1,445.8457 |
0.6420 USD |
0.6340 USD |
0.6460 USD |
0.6440 USD |
| 2025-02-16 |
0.6530 USD |
5,881.1854 |
0.6600 USD |
0.6290 USD |
0.6670 USD |
0.6320 USD |
| 2025-02-15 |
0.6830 USD |
21,545.3979 |
0.6890 USD |
0.6460 USD |
0.7300 USD |
0.6460 USD |
| 2025-02-14 |
0.7500 USD |
59,272.9534 |
0.7310 USD |
0.6500 USD |
0.8340 USD |
0.6600 USD |
| 2025-02-13 |
0.6780 USD |
44,618.6469 |
0.6150 USD |
0.6020 USD |
0.7490 USD |
0.7130 USD |
| 2025-02-12 |
0.6380 USD |
51,795.4854 |
0.7100 USD |
0.5780 USD |
0.7140 USD |
0.6200 USD |
| 2025-02-11 |
0.7030 USD |
26,804.0141 |
0.6800 USD |
0.6660 USD |
0.7400 USD |
0.6920 USD |
| 2025-02-10 |
0.6790 USD |
15,168.7020 |
0.6710 USD |
0.6580 USD |
0.6970 USD |
0.6690 USD |
| 2025-02-09 |
0.6820 USD |
20,890.8464 |
0.7070 USD |
0.6460 USD |
0.7270 USD |
0.6610 USD |
| 2025-02-08 |
0.7100 USD |
6,194.6257 |
0.7120 USD |
0.7010 USD |
0.7280 USD |
0.7260 USD |
| 2025-02-07 |
0.7150 USD |
34,357.2757 |
0.7390 USD |
0.6800 USD |
0.7810 USD |
0.7000 USD |
| 2025-02-06 |
0.7640 USD |
21,641.4286 |
0.7840 USD |
0.7250 USD |
0.7990 USD |
0.7320 USD |
| 2025-02-05 |
0.8610 USD |
32,889.8813 |
0.8730 USD |
0.7860 USD |
0.9310 USD |
0.7880 USD |
| 2025-02-04 |
0.8400 USD |
76,634.3071 |
0.8930 USD |
0.7470 USD |
0.9370 USD |
0.8960 USD |
| 2025-02-03 |
0.6770 USD |
115,145.5907 |
0.6940 USD |
0.6050 USD |
0.7350 USD |
0.7180 USD |
| 2025-02-02 |
0.7480 USD |
181,700.5520 |
0.8130 USD |
0.6800 USD |
0.8320 USD |
0.7440 USD |
| 2025-02-01 |
0.9040 USD |
235,526.6146 |
0.7710 USD |
0.7640 USD |
1.0500 USD |
0.9700 USD |
| 2025-01-31 |
0.9770 USD |
196,304.2198 |
0.7460 USD |
0.7060 USD |
1.2000 USD |
1.0430 USD |
| 2025-01-30 |
0.7710 USD |
259,191.4005 |
0.7300 USD |
0.6600 USD |
0.9870 USD |
0.7560 USD |
| 2025-01-29 |
0.7490 USD |
201,848.3023 |
0.7690 USD |
0.6690 USD |
0.9220 USD |
0.7070 USD |
| 2025-01-28 |
0.8420 USD |
346,024.3233 |
0.6980 USD |
0.6770 USD |
1.0630 USD |
0.8330 USD |
| 2025-01-27 |
0.8670 USD |
943,141.1869 |
0.9590 USD |
0.6280 USD |
1.2370 USD |
0.9000 USD |
| 2025-01-26 |
0.5960 USD |
38,375.8614 |
0.5610 USD |
0.5450 USD |
0.6470 USD |
0.6040 USD |
| 2025-01-25 |
0.5750 USD |
1,761.2990 |
0.5910 USD |
0.5580 USD |
0.6100 USD |
0.5760 USD |
| 2025-01-24 |
0.5850 USD |
11,452.8694 |
0.5580 USD |
0.5350 USD |
0.6110 USD |
0.5800 USD |