Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
1.3140 USD |
73.1076 REP |
1.3020 USD |
1.2800 USD |
1.3190 USD |
1.2800 USD |
| 2024-04-25 |
1.2790 USD |
1,358.9008 REP |
1.3560 USD |
1.2370 USD |
1.3570 USD |
1.3170 USD |
| 2024-04-24 |
1.3400 USD |
878.2117 REP |
1.3820 USD |
1.3340 USD |
1.3890 USD |
1.3340 USD |
| 2024-04-23 |
1.4160 USD |
6,364.6511 REP |
1.3980 USD |
1.3340 USD |
1.4710 USD |
1.3690 USD |
| 2024-04-22 |
1.3310 USD |
11,185.4845 REP |
1.3320 USD |
1.2880 USD |
1.3890 USD |
1.3710 USD |
| 2024-04-21 |
1.2620 USD |
14,201.7474 REP |
1.1840 USD |
1.1840 USD |
1.4360 USD |
1.3190 USD |
| 2024-04-20 |
1.2920 USD |
27,525.7622 REP |
1.2110 USD |
1.1650 USD |
1.6000 USD |
1.2290 USD |
| 2024-04-19 |
1.2150 USD |
6,278.8576 REP |
1.2370 USD |
1.1510 USD |
1.2660 USD |
1.2320 USD |
| 2024-04-18 |
1.2420 USD |
2,349.3330 REP |
1.2880 USD |
1.1770 USD |
1.3000 USD |
1.2900 USD |
| 2024-04-17 |
1.2660 USD |
5,635.4232 REP |
1.3070 USD |
1.2560 USD |
1.3300 USD |
1.3300 USD |
| 2024-04-16 |
1.3080 USD |
690.4081 REP |
1.3240 USD |
1.2950 USD |
1.3420 USD |
1.3220 USD |
| 2024-04-15 |
1.3500 USD |
3,673.5113 REP |
1.3710 USD |
1.2960 USD |
1.3990 USD |
1.2980 USD |
| 2024-04-14 |
1.3760 USD |
829.2650 REP |
1.3820 USD |
1.3150 USD |
1.4290 USD |
1.4040 USD |
| 2024-04-13 |
1.3980 USD |
8,370.3269 REP |
1.4930 USD |
1.2810 USD |
1.5110 USD |
1.3750 USD |
| 2024-04-12 |
1.5760 USD |
4,954.2724 REP |
1.5840 USD |
1.4880 USD |
1.7330 USD |
1.4960 USD |
| 2024-04-11 |
1.5550 USD |
219.5613 REP |
1.5460 USD |
1.5360 USD |
1.5800 USD |
1.5460 USD |
| 2024-04-10 |
1.5430 USD |
7,550.3067 REP |
1.4920 USD |
1.4710 USD |
1.7980 USD |
1.5720 USD |
| 2024-04-09 |
1.5160 USD |
6,343.7446 REP |
1.4830 USD |
1.4810 USD |
1.7030 USD |
1.5080 USD |
| 2024-04-08 |
1.4740 USD |
10,431.5564 REP |
1.3730 USD |
1.3730 USD |
1.5880 USD |
1.4820 USD |
| 2024-04-07 |
1.4510 USD |
24,360.4240 REP |
1.3640 USD |
1.3300 USD |
1.5800 USD |
1.3940 USD |
| 2024-04-06 |
1.4050 USD |
20,956.3420 REP |
1.5080 USD |
1.2830 USD |
1.5450 USD |
1.3500 USD |
| 2024-04-05 |
1.5260 USD |
4,296.8534 REP |
1.5510 USD |
1.4640 USD |
1.6070 USD |
1.5420 USD |
| 2024-04-04 |
1.5370 USD |
40,056.5404 REP |
1.5450 USD |
1.4920 USD |
1.5920 USD |
1.5450 USD |
| 2024-04-03 |
1.5270 USD |
10,426.3976 REP |
1.5800 USD |
1.4950 USD |
1.6280 USD |
1.5660 USD |
| 2024-04-02 |
1.6030 USD |
635.5621 REP |
1.5870 USD |
1.5780 USD |
1.6260 USD |
1.6210 USD |
| 2024-04-01 |
1.6070 USD |
2,458.6018 REP |
1.6330 USD |
1.5080 USD |
1.7030 USD |
1.5800 USD |
| 2024-03-31 |
1.6480 USD |
1,555.9838 REP |
1.6120 USD |
1.5950 USD |
1.6910 USD |
1.6890 USD |
| 2024-03-30 |
1.7290 USD |
13,610.3521 REP |
1.6540 USD |
1.5960 USD |
1.7590 USD |
1.6740 USD |
| 2024-03-29 |
1.6750 USD |
11,790.4238 REP |
1.7300 USD |
1.6540 USD |
1.7840 USD |
1.7210 USD |
| 2024-03-28 |
1.7130 USD |
3,868.8888 REP |
1.6830 USD |
1.6530 USD |
1.7490 USD |
1.7470 USD |
| 2024-03-27 |
1.9120 USD |
9,894.5032 REP |
1.7740 USD |
1.6890 USD |
2.4250 USD |
1.7000 USD |
| 2024-03-26 |
1.7580 USD |
5,707.5168 REP |
1.7520 USD |
1.7110 USD |
1.8420 USD |
1.7550 USD |
| 2024-03-25 |
1.6940 USD |
2,690.5208 REP |
1.5930 USD |
1.5930 USD |
1.8500 USD |
1.7770 USD |
| 2024-03-24 |
1.6210 USD |
3,114.2203 REP |
1.5900 USD |
1.5810 USD |
1.6500 USD |
1.6220 USD |
| 2024-03-23 |
1.6470 USD |
10,453.3367 REP |
1.6610 USD |
1.5500 USD |
1.7700 USD |
1.6020 USD |
| 2024-03-22 |
1.5790 USD |
7,810.1201 REP |
1.5430 USD |
1.5030 USD |
1.6800 USD |
1.6390 USD |
| 2024-03-21 |
1.5320 USD |
6,292.6992 REP |
1.5070 USD |
1.4820 USD |
1.5550 USD |
1.5550 USD |
| 2024-03-20 |
1.5310 USD |
4,822.3738 REP |
1.5270 USD |
1.4960 USD |
1.5580 USD |
1.5070 USD |
| 2024-03-19 |
1.6170 USD |
12,635.7028 REP |
1.6700 USD |
1.4230 USD |
1.8110 USD |
1.5270 USD |
| 2024-03-18 |
1.6730 USD |
3,104.8402 REP |
1.6460 USD |
1.6290 USD |
1.6910 USD |
1.6850 USD |
| 2024-03-17 |
1.6860 USD |
3,445.5897 REP |
1.7030 USD |
1.6280 USD |
1.7160 USD |
1.6600 USD |
| 2024-03-16 |
1.7120 USD |
9,029.3145 REP |
1.6610 USD |
1.6580 USD |
1.7570 USD |
1.6850 USD |
| 2024-03-15 |
1.6830 USD |
4,408.2448 REP |
1.6780 USD |
1.6580 USD |
1.7240 USD |
1.6690 USD |
| 2024-03-14 |
1.7130 USD |
5,406.6923 REP |
1.7040 USD |
1.6750 USD |
1.7260 USD |
1.6880 USD |
| 2024-03-13 |
1.6960 USD |
4,162.1701 REP |
1.6750 USD |
1.6720 USD |
1.7180 USD |
1.7070 USD |
| 2024-03-12 |
1.7070 USD |
8,558.4949 REP |
1.7490 USD |
1.6480 USD |
1.7720 USD |
1.6860 USD |
| 2024-03-11 |
1.6890 USD |
13,408.6531 REP |
1.5690 USD |
1.5440 USD |
1.7910 USD |
1.7330 USD |
| 2024-03-10 |
1.5440 USD |
5,112.0244 REP |
1.5310 USD |
1.5250 USD |
1.5730 USD |
1.5310 USD |
| 2024-03-09 |
1.5500 USD |
2,672.2181 REP |
1.5540 USD |
1.5250 USD |
1.5770 USD |
1.5480 USD |
| 2024-03-08 |
1.5540 USD |
4,123.4644 REP |
1.5700 USD |
1.5150 USD |
1.5810 USD |
1.5540 USD |