Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
1.0000 USD |
0.7756 REP |
1.0000 USD |
1.0000 USD |
1.0000 USD |
1.0000 USD |
| 2025-12-23 |
1.0500 USD |
20.4413 REP |
1.0500 USD |
1.0500 USD |
1.0500 USD |
1.0500 USD |
| 2025-12-22 |
0.0000 USD |
0.0000 REP |
0.8380 USD |
0.8380 USD |
0.8380 USD |
0.8380 USD |
| 2025-12-21 |
0.9960 USD |
84.8603 REP |
0.9960 USD |
0.9960 USD |
0.9960 USD |
0.9960 USD |
| 2025-12-20 |
0.9190 USD |
30.2588 REP |
0.9840 USD |
0.8540 USD |
0.9840 USD |
0.8540 USD |
| 2025-12-19 |
0.9540 USD |
402.0179 REP |
0.9920 USD |
0.8540 USD |
0.9990 USD |
0.8540 USD |
| 2025-12-18 |
0.9720 USD |
261.5973 REP |
0.9970 USD |
0.9400 USD |
0.9980 USD |
0.9460 USD |
| 2025-12-17 |
0.9620 USD |
499.3627 REP |
1.0000 USD |
0.9120 USD |
1.0260 USD |
0.9970 USD |
| 2025-12-16 |
0.0000 USD |
0.0000 REP |
1.0000 USD |
1.0000 USD |
1.0000 USD |
1.0000 USD |
| 2025-12-15 |
1.0610 USD |
42.0429 REP |
1.1220 USD |
1.0000 USD |
1.1220 USD |
1.0000 USD |
| 2025-12-14 |
1.1100 USD |
117.6785 REP |
1.1370 USD |
1.0910 USD |
1.1370 USD |
1.1260 USD |
| 2025-12-13 |
0.0000 USD |
0.0000 REP |
1.0700 USD |
1.0700 USD |
1.0700 USD |
1.0700 USD |
| 2025-12-12 |
1.0970 USD |
80.2785 REP |
1.0980 USD |
1.0960 USD |
1.0980 USD |
1.0960 USD |
| 2025-12-11 |
1.1470 USD |
103.2985 REP |
1.1390 USD |
1.1390 USD |
1.1500 USD |
1.1500 USD |
| 2025-12-10 |
1.1350 USD |
181.4982 REP |
1.1390 USD |
1.1350 USD |
1.1390 USD |
1.1350 USD |
| 2025-12-09 |
1.1380 USD |
0.8744 REP |
1.1380 USD |
1.1380 USD |
1.1380 USD |
1.1380 USD |
| 2025-12-08 |
1.1330 USD |
14.3744 REP |
1.1200 USD |
1.1200 USD |
1.1380 USD |
1.1380 USD |
| 2025-12-07 |
1.1510 USD |
196.3633 REP |
1.1680 USD |
1.1480 USD |
1.1680 USD |
1.1670 USD |
| 2025-12-06 |
1.1780 USD |
18.5912 REP |
1.1820 USD |
1.1680 USD |
1.1820 USD |
1.1680 USD |
| 2025-12-05 |
1.1990 USD |
230.1978 REP |
1.1830 USD |
1.1730 USD |
1.2170 USD |
1.2170 USD |
| 2025-12-04 |
1.2130 USD |
621.1620 REP |
1.2560 USD |
1.1630 USD |
1.2820 USD |
1.2030 USD |
| 2025-12-03 |
0.0000 USD |
0.0000 REP |
1.2710 USD |
1.2710 USD |
1.2710 USD |
1.2710 USD |
| 2025-12-02 |
1.2700 USD |
228.1359 REP |
1.2280 USD |
1.2180 USD |
1.2820 USD |
1.2820 USD |
| 2025-12-01 |
1.2580 USD |
173.8515 REP |
1.2710 USD |
1.2460 USD |
1.2710 USD |
1.2570 USD |
| 2025-11-30 |
1.2860 USD |
90.6664 REP |
1.2950 USD |
1.2730 USD |
1.3000 USD |
1.2730 USD |
| 2025-11-29 |
1.3240 USD |
2,578.5111 REP |
1.3450 USD |
1.2740 USD |
1.4220 USD |
1.3150 USD |
| 2025-11-28 |
1.3550 USD |
2,588.4220 REP |
1.4100 USD |
1.2580 USD |
1.4980 USD |
1.3540 USD |
| 2025-11-27 |
1.4610 USD |
49.8607 REP |
1.6220 USD |
1.3020 USD |
1.6220 USD |
1.3020 USD |
| 2025-11-26 |
1.4130 USD |
175.4905 REP |
1.4510 USD |
1.2780 USD |
1.6120 USD |
1.6090 USD |
| 2025-11-25 |
0.0000 USD |
0.0000 REP |
1.5280 USD |
1.5280 USD |
1.5280 USD |
1.5280 USD |
| 2025-11-24 |
0.0000 USD |
0.0000 REP |
1.4790 USD |
1.4790 USD |
1.4790 USD |
1.4790 USD |
| 2025-11-23 |
0.0000 USD |
0.0000 REP |
1.4790 USD |
1.4790 USD |
1.4790 USD |
1.4790 USD |
| 2025-11-22 |
0.0000 USD |
0.0000 REP |
1.3200 USD |
1.3200 USD |
1.3200 USD |
1.3200 USD |
| 2025-11-21 |
1.4110 USD |
208.2654 REP |
1.3020 USD |
1.3020 USD |
1.5200 USD |
1.4520 USD |
| 2025-11-20 |
1.4480 USD |
1,211.8929 REP |
1.4180 USD |
1.3820 USD |
1.6210 USD |
1.3820 USD |
| 2025-11-19 |
0.0000 USD |
0.0000 REP |
1.6300 USD |
1.6300 USD |
1.6300 USD |
1.6300 USD |
| 2025-11-18 |
0.0000 USD |
0.0000 REP |
1.4300 USD |
1.4300 USD |
1.4300 USD |
1.4300 USD |
| 2025-11-17 |
0.0000 USD |
0.0000 REP |
1.4900 USD |
1.4900 USD |
1.4900 USD |
1.4900 USD |
| 2025-11-16 |
1.4900 USD |
13.3333 REP |
1.4900 USD |
1.4900 USD |
1.4900 USD |
1.4900 USD |
| 2025-11-15 |
0.0000 USD |
0.0000 REP |
1.4900 USD |
1.4900 USD |
1.4900 USD |
1.4900 USD |
| 2025-11-14 |
1.7170 USD |
5,257.7058 REP |
1.7150 USD |
1.4520 USD |
1.9770 USD |
1.5350 USD |
| 2025-11-13 |
1.6670 USD |
870.0129 REP |
1.7290 USD |
1.4810 USD |
1.7550 USD |
1.7550 USD |
| 2025-11-12 |
1.7690 USD |
205.2155 REP |
1.7460 USD |
1.7460 USD |
1.8070 USD |
1.7540 USD |
| 2025-11-11 |
1.6070 USD |
12.8785 REP |
1.7370 USD |
1.5700 USD |
1.7370 USD |
1.5700 USD |
| 2025-11-10 |
1.6560 USD |
452.5354 REP |
1.7080 USD |
1.3780 USD |
1.7380 USD |
1.7380 USD |
| 2025-11-09 |
1.6180 USD |
736.6338 REP |
1.9590 USD |
1.5950 USD |
1.9590 USD |
1.5950 USD |
| 2025-11-08 |
1.6600 USD |
127.5607 REP |
1.6420 USD |
1.6080 USD |
1.7070 USD |
1.7070 USD |
| 2025-11-07 |
0.0000 USD |
0.0000 REP |
1.5050 USD |
1.5050 USD |
1.5050 USD |
1.5050 USD |
| 2025-11-06 |
1.7800 USD |
23.4619 REP |
1.7330 USD |
1.7330 USD |
1.7820 USD |
1.7820 USD |
| 2025-11-05 |
1.7020 USD |
1,085.6298 REP |
1.7480 USD |
1.4250 USD |
1.9580 USD |
1.4250 USD |