Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
1.0140 USD |
26.7671 REP |
1.0140 USD |
1.0140 USD |
1.0140 USD |
1.0140 USD |
| 2025-09-06 |
1.0110 USD |
10.5639 REP |
1.0100 USD |
1.0100 USD |
1.0290 USD |
1.0290 USD |
| 2025-09-05 |
0.0000 USD |
0.0000 REP |
1.0100 USD |
1.0100 USD |
1.0100 USD |
1.0100 USD |
| 2025-09-04 |
1.0130 USD |
586.1013 REP |
1.0140 USD |
1.0100 USD |
1.0290 USD |
1.0100 USD |
| 2025-09-03 |
0.0000 USD |
0.0000 REP |
1.0000 USD |
1.0000 USD |
1.0000 USD |
1.0000 USD |
| 2025-09-02 |
0.0000 USD |
0.0000 REP |
0.9890 USD |
0.9890 USD |
0.9890 USD |
0.9890 USD |
| 2025-09-01 |
1.0420 USD |
11,459.6114 REP |
1.0520 USD |
0.8520 USD |
1.1850 USD |
1.0420 USD |
| 2025-08-31 |
1.0340 USD |
672.0523 REP |
0.9910 USD |
0.9880 USD |
1.1110 USD |
1.1110 USD |
| 2025-08-30 |
1.0080 USD |
120.9175 REP |
1.0140 USD |
0.9960 USD |
1.0140 USD |
0.9960 USD |
| 2025-08-29 |
1.0360 USD |
1,468.2387 REP |
1.0580 USD |
1.0060 USD |
1.0860 USD |
1.0140 USD |
| 2025-08-28 |
1.0660 USD |
182.6182 REP |
1.0680 USD |
1.0480 USD |
1.0880 USD |
1.0860 USD |
| 2025-08-27 |
1.0790 USD |
45.5399 REP |
1.0780 USD |
1.0780 USD |
1.0880 USD |
1.0780 USD |
| 2025-08-26 |
1.0540 USD |
614.7282 REP |
1.0420 USD |
1.0140 USD |
1.0790 USD |
1.0790 USD |
| 2025-08-25 |
1.0440 USD |
1,959.0030 REP |
1.0390 USD |
0.9870 USD |
1.1290 USD |
1.0680 USD |
| 2025-08-24 |
1.0750 USD |
41.7331 REP |
1.0580 USD |
1.0580 USD |
1.1190 USD |
1.1180 USD |
| 2025-08-23 |
1.0610 USD |
437.2148 REP |
1.0600 USD |
1.0590 USD |
1.1180 USD |
1.0610 USD |
| 2025-08-22 |
1.1030 USD |
5,742.9780 REP |
0.9530 USD |
0.9530 USD |
1.1850 USD |
1.1020 USD |
| 2025-08-21 |
0.9640 USD |
1,039.9078 REP |
0.9550 USD |
0.9550 USD |
0.9740 USD |
0.9740 USD |
| 2025-08-20 |
0.9410 USD |
600.9768 REP |
0.9200 USD |
0.9200 USD |
0.9620 USD |
0.9230 USD |
| 2025-08-19 |
0.9600 USD |
881.4080 REP |
1.0190 USD |
0.9200 USD |
1.0190 USD |
0.9200 USD |
| 2025-08-18 |
1.0080 USD |
144.3798 REP |
1.0270 USD |
1.0020 USD |
1.0270 USD |
1.0020 USD |
| 2025-08-17 |
1.0180 USD |
489.1744 REP |
1.0230 USD |
1.0050 USD |
1.0510 USD |
1.0290 USD |
| 2025-08-16 |
1.0390 USD |
109.6075 REP |
1.0420 USD |
1.0230 USD |
1.0500 USD |
1.0230 USD |
| 2025-08-15 |
1.0780 USD |
1,222.9004 REP |
1.0880 USD |
1.0500 USD |
1.1190 USD |
1.0520 USD |
| 2025-08-14 |
1.0950 USD |
4,405.7253 REP |
1.1140 USD |
1.0210 USD |
1.1840 USD |
1.0990 USD |
| 2025-08-13 |
1.1190 USD |
6,372.3554 REP |
1.0530 USD |
1.0240 USD |
1.1770 USD |
1.1240 USD |
| 2025-08-12 |
1.0690 USD |
2,186.2747 REP |
1.0230 USD |
1.0050 USD |
1.1450 USD |
1.0520 USD |
| 2025-08-11 |
1.0540 USD |
8,531.8453 REP |
1.0200 USD |
1.0200 USD |
1.0750 USD |
1.0280 USD |
| 2025-08-10 |
1.0000 USD |
9,007.2476 REP |
0.9520 USD |
0.9510 USD |
1.0670 USD |
0.9970 USD |
| 2025-08-09 |
0.9290 USD |
4,668.7269 REP |
0.9090 USD |
0.8870 USD |
0.9600 USD |
0.9290 USD |
| 2025-08-08 |
0.8820 USD |
946.6480 REP |
0.9500 USD |
0.8620 USD |
0.9500 USD |
0.8960 USD |
| 2025-08-07 |
0.9080 USD |
6,489.4027 REP |
0.8810 USD |
0.8320 USD |
0.9500 USD |
0.8970 USD |
| 2025-08-06 |
0.8580 USD |
5,630.0622 REP |
0.7800 USD |
0.7420 USD |
0.9170 USD |
0.8350 USD |
| 2025-08-05 |
0.8000 USD |
2,421.1748 REP |
0.8290 USD |
0.7830 USD |
0.8350 USD |
0.8090 USD |
| 2025-08-04 |
0.7940 USD |
18,685.2824 REP |
0.7690 USD |
0.7250 USD |
0.9250 USD |
0.8530 USD |
| 2025-08-03 |
0.7230 USD |
3,111.5704 REP |
0.6930 USD |
0.6680 USD |
0.7700 USD |
0.7300 USD |
| 2025-08-02 |
0.6990 USD |
2,084.7564 REP |
0.7320 USD |
0.6510 USD |
0.7380 USD |
0.6900 USD |
| 2025-08-01 |
0.7390 USD |
2,537.2020 REP |
0.7900 USD |
0.6840 USD |
0.8020 USD |
0.7750 USD |
| 2025-07-31 |
0.8430 USD |
476.3773 REP |
0.8490 USD |
0.8150 USD |
0.8490 USD |
0.8470 USD |
| 2025-07-30 |
0.8270 USD |
40.1697 REP |
0.8150 USD |
0.8100 USD |
0.8680 USD |
0.8100 USD |
| 2025-07-29 |
0.8310 USD |
586.9130 REP |
0.8500 USD |
0.8070 USD |
0.8740 USD |
0.8670 USD |
| 2025-07-28 |
0.8980 USD |
2,944.6119 REP |
0.8790 USD |
0.8290 USD |
0.9400 USD |
0.8860 USD |
| 2025-07-27 |
0.8270 USD |
1,247.5640 REP |
0.8120 USD |
0.7860 USD |
0.8910 USD |
0.8710 USD |
| 2025-07-26 |
0.8120 USD |
1,909.6914 REP |
0.7980 USD |
0.7960 USD |
0.8450 USD |
0.8100 USD |
| 2025-07-25 |
0.7910 USD |
1,506.6998 REP |
0.7850 USD |
0.7500 USD |
0.8380 USD |
0.7870 USD |
| 2025-07-24 |
0.8040 USD |
876.0176 REP |
0.8000 USD |
0.7610 USD |
0.8270 USD |
0.8270 USD |
| 2025-07-23 |
0.8070 USD |
3,525.0874 REP |
0.8790 USD |
0.7620 USD |
0.8800 USD |
0.8060 USD |
| 2025-07-22 |
0.8650 USD |
2,738.0908 REP |
0.8710 USD |
0.8000 USD |
0.9490 USD |
0.8570 USD |
| 2025-07-21 |
0.7970 USD |
1,608.8395 REP |
0.7610 USD |
0.7180 USD |
0.8360 USD |
0.7970 USD |
| 2025-07-20 |
0.7430 USD |
2,234.1392 REP |
0.7350 USD |
0.7220 USD |
0.7700 USD |
0.7510 USD |