Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
2.0920 USD |
2,708.4169 REP |
1.9930 USD |
1.9530 USD |
2.2000 USD |
2.1650 USD |
| 2025-10-26 |
2.0070 USD |
1,136.2596 REP |
2.0970 USD |
1.9110 USD |
2.1000 USD |
1.9860 USD |
| 2025-10-25 |
2.2720 USD |
11,035.2697 REP |
2.3700 USD |
2.0890 USD |
2.4900 USD |
2.1280 USD |
| 2025-10-24 |
1.7760 USD |
11,720.3159 REP |
1.5610 USD |
1.5550 USD |
2.1100 USD |
2.0160 USD |
| 2025-10-23 |
1.5910 USD |
1,854.2017 REP |
1.5200 USD |
1.5200 USD |
1.6210 USD |
1.5830 USD |
| 2025-10-22 |
1.5120 USD |
2,634.3811 REP |
1.4560 USD |
1.4360 USD |
1.5900 USD |
1.5510 USD |
| 2025-10-21 |
1.4130 USD |
20.5289 REP |
1.4130 USD |
1.4130 USD |
1.4130 USD |
1.4130 USD |
| 2025-10-20 |
1.3690 USD |
240.5922 REP |
1.3720 USD |
1.3390 USD |
1.3720 USD |
1.3390 USD |
| 2025-10-19 |
1.3470 USD |
1,306.5483 REP |
1.2930 USD |
1.2890 USD |
1.3780 USD |
1.3390 USD |
| 2025-10-18 |
1.2570 USD |
2,135.9552 REP |
1.2290 USD |
1.2200 USD |
1.3060 USD |
1.2610 USD |
| 2025-10-17 |
1.3520 USD |
1,125.4633 REP |
1.3220 USD |
1.2840 USD |
1.4300 USD |
1.3220 USD |
| 2025-10-16 |
1.3140 USD |
967.9177 REP |
1.3700 USD |
1.2830 USD |
1.3910 USD |
1.2830 USD |
| 2025-10-15 |
1.3940 USD |
1,491.6628 REP |
1.2740 USD |
1.2680 USD |
1.4490 USD |
1.3700 USD |
| 2025-10-14 |
1.3540 USD |
4,081.6658 REP |
1.2610 USD |
1.2610 USD |
1.5000 USD |
1.3800 USD |
| 2025-10-13 |
1.2520 USD |
1,899.7160 REP |
1.2470 USD |
1.2090 USD |
1.2600 USD |
1.2450 USD |
| 2025-10-12 |
1.1870 USD |
3,555.7220 REP |
1.0680 USD |
1.0420 USD |
1.2470 USD |
1.2450 USD |
| 2025-10-11 |
1.0410 USD |
1,758.3625 REP |
1.0590 USD |
1.0060 USD |
1.0590 USD |
1.0060 USD |
| 2025-10-10 |
1.1360 USD |
2,116.7507 REP |
1.1480 USD |
1.0580 USD |
1.1520 USD |
1.1030 USD |
| 2025-10-09 |
0.0000 USD |
0.0000 REP |
1.0630 USD |
1.0630 USD |
1.0630 USD |
1.0630 USD |
| 2025-10-08 |
0.0000 USD |
0.0000 REP |
1.1020 USD |
1.1020 USD |
1.1020 USD |
1.1020 USD |
| 2025-10-07 |
1.1470 USD |
1,258.9401 REP |
1.1550 USD |
1.1020 USD |
1.1700 USD |
1.1020 USD |
| 2025-10-06 |
1.1020 USD |
444.0012 REP |
1.1070 USD |
1.0690 USD |
1.1340 USD |
1.0690 USD |
| 2025-10-05 |
1.1170 USD |
2,661.2088 REP |
1.1180 USD |
1.0620 USD |
1.1500 USD |
1.1220 USD |
| 2025-10-04 |
1.0570 USD |
124.8551 REP |
1.0540 USD |
1.0420 USD |
1.0680 USD |
1.0420 USD |
| 2025-10-03 |
1.0330 USD |
2,371.1986 REP |
1.0680 USD |
0.9900 USD |
1.1130 USD |
1.0560 USD |
| 2025-10-02 |
1.0240 USD |
2,663.3343 REP |
0.9800 USD |
0.9790 USD |
1.1000 USD |
1.0520 USD |
| 2025-10-01 |
0.9740 USD |
391.1264 REP |
0.9770 USD |
0.9300 USD |
0.9790 USD |
0.9790 USD |
| 2025-09-30 |
0.9300 USD |
310.9517 REP |
0.9300 USD |
0.9300 USD |
0.9320 USD |
0.9320 USD |
| 2025-09-29 |
0.9750 USD |
235.7160 REP |
0.9310 USD |
0.9300 USD |
0.9840 USD |
0.9790 USD |
| 2025-09-28 |
0.9460 USD |
60.3463 REP |
0.9320 USD |
0.9320 USD |
0.9830 USD |
0.9830 USD |
| 2025-09-27 |
0.9430 USD |
367.8416 REP |
1.0000 USD |
0.9300 USD |
1.0000 USD |
0.9300 USD |
| 2025-09-26 |
0.9490 USD |
42.0044 REP |
0.9790 USD |
0.9490 USD |
0.9790 USD |
0.9490 USD |
| 2025-09-25 |
0.9870 USD |
31.8434 REP |
0.9870 USD |
0.9870 USD |
0.9870 USD |
0.9870 USD |
| 2025-09-24 |
0.9980 USD |
138.3780 REP |
0.9990 USD |
0.9980 USD |
0.9990 USD |
0.9990 USD |
| 2025-09-23 |
1.0010 USD |
694.1652 REP |
1.0560 USD |
0.9890 USD |
1.0560 USD |
0.9990 USD |
| 2025-09-22 |
0.9980 USD |
1,120.5802 REP |
1.0520 USD |
0.9880 USD |
1.0680 USD |
0.9880 USD |
| 2025-09-21 |
1.0600 USD |
84.9511 REP |
1.0580 USD |
1.0420 USD |
1.0740 USD |
1.0740 USD |
| 2025-09-20 |
1.0350 USD |
608.1485 REP |
1.0500 USD |
1.0100 USD |
1.0740 USD |
1.0100 USD |
| 2025-09-19 |
1.0640 USD |
692.8530 REP |
1.0580 USD |
1.0190 USD |
1.0750 USD |
1.0580 USD |
| 2025-09-18 |
1.0460 USD |
260.5458 REP |
1.0520 USD |
1.0390 USD |
1.0680 USD |
1.0680 USD |
| 2025-09-17 |
1.0850 USD |
317.4006 REP |
1.0680 USD |
1.0520 USD |
1.1050 USD |
1.0820 USD |
| 2025-09-16 |
1.0450 USD |
477.7917 REP |
1.0420 USD |
1.0280 USD |
1.0680 USD |
1.0420 USD |
| 2025-09-15 |
1.0560 USD |
127.0670 REP |
1.0680 USD |
1.0430 USD |
1.0690 USD |
1.0430 USD |
| 2025-09-14 |
1.0680 USD |
14.3896 REP |
1.0680 USD |
1.0680 USD |
1.0680 USD |
1.0680 USD |
| 2025-09-13 |
1.1460 USD |
11,228.1564 REP |
1.0060 USD |
1.0050 USD |
1.1850 USD |
1.0420 USD |
| 2025-09-12 |
1.0230 USD |
114.9080 REP |
1.0050 USD |
1.0050 USD |
1.0560 USD |
1.0050 USD |
| 2025-09-11 |
1.0060 USD |
664.5454 REP |
1.0050 USD |
0.9790 USD |
1.0560 USD |
1.0560 USD |
| 2025-09-10 |
1.0690 USD |
4,901.9065 REP |
1.0650 USD |
0.9330 USD |
1.1800 USD |
1.0050 USD |
| 2025-09-09 |
1.0170 USD |
435.5587 REP |
0.9870 USD |
0.9870 USD |
1.0280 USD |
1.0280 USD |
| 2025-09-08 |
1.0010 USD |
163.2584 REP |
1.0140 USD |
0.9900 USD |
1.0140 USD |
0.9900 USD |