Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-16 |
16.7960 USD |
4,225.2590 REP |
16.4580 USD |
16.2500 USD |
17.3560 USD |
17.1890 USD |
| 2020-12-15 |
16.7460 USD |
3,293.9251 REP |
16.8910 USD |
16.3630 USD |
17.0860 USD |
16.4500 USD |
| 2020-12-14 |
16.8100 USD |
1,565.8046 REP |
17.0000 USD |
16.5120 USD |
17.0910 USD |
16.8380 USD |
| 2020-12-13 |
17.0540 USD |
9,780.0215 REP |
16.7740 USD |
16.4600 USD |
17.4500 USD |
17.0770 USD |
| 2020-12-12 |
16.9060 USD |
12,836.0141 REP |
16.3590 USD |
16.2450 USD |
17.6110 USD |
16.7740 USD |
| 2020-12-11 |
16.5570 USD |
7,111.5124 REP |
17.0080 USD |
16.0990 USD |
17.0410 USD |
16.3700 USD |
| 2020-12-10 |
17.2540 USD |
8,057.1405 REP |
17.5120 USD |
16.8000 USD |
18.4710 USD |
16.9940 USD |
| 2020-12-09 |
17.5660 USD |
19,332.3742 REP |
17.1320 USD |
16.1910 USD |
19.7030 USD |
17.5220 USD |
| 2020-12-08 |
17.7560 USD |
23,728.8499 REP |
19.0970 USD |
16.5760 USD |
19.4750 USD |
17.1520 USD |
| 2020-12-07 |
19.8880 USD |
30,855.7756 REP |
20.4820 USD |
18.4190 USD |
22.7920 USD |
19.0890 USD |
| 2020-12-06 |
20.2370 USD |
54,217.9001 REP |
19.6030 USD |
18.4030 USD |
22.8000 USD |
20.4730 USD |
| 2020-12-05 |
18.7020 USD |
37,577.8557 REP |
15.5630 USD |
15.5540 USD |
22.2180 USD |
19.2800 USD |
| 2020-12-04 |
16.3390 USD |
3,642.0758 REP |
17.0490 USD |
15.5230 USD |
17.0500 USD |
15.5820 USD |
| 2020-12-03 |
16.7160 USD |
7,777.2098 REP |
16.8750 USD |
16.2310 USD |
17.4550 USD |
17.0500 USD |
| 2020-12-02 |
16.4430 USD |
5,234.9431 REP |
15.6820 USD |
15.2890 USD |
17.3370 USD |
16.7390 USD |
| 2020-12-01 |
15.7830 USD |
2,289.0273 REP |
16.1710 USD |
15.4890 USD |
16.2690 USD |
15.8640 USD |
| 2020-11-30 |
15.9240 USD |
4,319.2251 REP |
15.6050 USD |
15.5160 USD |
16.5000 USD |
16.3140 USD |
| 2020-11-29 |
15.5880 USD |
8,927.9245 REP |
15.6490 USD |
15.1500 USD |
16.4000 USD |
15.4920 USD |
| 2020-11-28 |
15.1580 USD |
10,288.8879 REP |
15.0000 USD |
14.7000 USD |
15.9370 USD |
15.6500 USD |
| 2020-11-27 |
14.8740 USD |
5,411.4337 REP |
14.7400 USD |
14.3110 USD |
15.2560 USD |
15.0000 USD |
| 2020-11-26 |
14.4310 USD |
29,793.2737 REP |
16.2400 USD |
13.8170 USD |
16.6010 USD |
14.7400 USD |
| 2020-11-25 |
17.0950 USD |
13,593.5065 REP |
17.9280 USD |
16.0400 USD |
17.9280 USD |
16.2500 USD |
| 2020-11-24 |
17.4480 USD |
11,015.7764 REP |
16.9570 USD |
16.6140 USD |
18.0800 USD |
18.0730 USD |
| 2020-11-23 |
16.7000 USD |
5,063.2165 REP |
16.1610 USD |
16.1610 USD |
17.4990 USD |
17.0650 USD |
| 2020-11-22 |
16.6480 USD |
4,841.1899 REP |
16.7740 USD |
16.1280 USD |
17.1820 USD |
16.3540 USD |
| 2020-11-21 |
16.2090 USD |
6,870.2915 REP |
16.0750 USD |
15.7750 USD |
16.9120 USD |
16.7660 USD |
| 2020-11-20 |
16.0780 USD |
4,413.4233 REP |
16.2120 USD |
15.8390 USD |
16.3430 USD |
16.0300 USD |
| 2020-11-19 |
16.2110 USD |
4,235.2636 REP |
16.2650 USD |
15.9320 USD |
16.4640 USD |
16.1060 USD |
| 2020-11-18 |
16.2070 USD |
4,660.3398 REP |
16.6740 USD |
15.8090 USD |
16.6760 USD |
16.2980 USD |
| 2020-11-17 |
16.4740 USD |
8,878.7150 REP |
17.1760 USD |
15.9590 USD |
17.3550 USD |
16.5690 USD |
| 2020-11-16 |
16.2140 USD |
18,707.5388 REP |
15.9120 USD |
14.7800 USD |
17.2960 USD |
17.2230 USD |
| 2020-11-15 |
16.1470 USD |
6,977.6746 REP |
16.1160 USD |
15.5000 USD |
16.4600 USD |
15.7640 USD |
| 2020-11-14 |
15.8080 USD |
10,044.5111 REP |
15.6490 USD |
15.2670 USD |
16.8930 USD |
15.9770 USD |
| 2020-11-13 |
15.5470 USD |
7,607.3955 REP |
15.2490 USD |
15.1320 USD |
16.4620 USD |
15.6510 USD |
| 2020-11-12 |
15.8400 USD |
8,133.5740 REP |
16.1540 USD |
15.2380 USD |
16.3220 USD |
15.2470 USD |
| 2020-11-11 |
16.0320 USD |
13,728.3842 REP |
15.6210 USD |
15.1920 USD |
16.4900 USD |
16.3190 USD |
| 2020-11-10 |
15.6830 USD |
14,298.7599 REP |
15.5750 USD |
14.9640 USD |
16.5550 USD |
15.7620 USD |
| 2020-11-09 |
15.0910 USD |
12,318.0497 REP |
13.9350 USD |
13.5830 USD |
16.4870 USD |
15.5800 USD |
| 2020-11-08 |
13.7070 USD |
22,150.2609 REP |
13.8860 USD |
13.1570 USD |
15.0580 USD |
13.9290 USD |
| 2020-11-07 |
14.7500 USD |
5,319.5123 REP |
14.5100 USD |
13.8560 USD |
15.2800 USD |
13.8560 USD |
| 2020-11-06 |
14.4590 USD |
5,758.1153 REP |
14.2140 USD |
14.1000 USD |
14.7370 USD |
14.4980 USD |
| 2020-11-05 |
14.2750 USD |
5,463.0899 REP |
14.6350 USD |
13.9000 USD |
14.8500 USD |
14.1000 USD |
| 2020-11-04 |
14.9190 USD |
10,006.6287 REP |
14.3800 USD |
14.2000 USD |
15.5710 USD |
14.4500 USD |
| 2020-11-03 |
14.9610 USD |
15,559.3368 REP |
14.7000 USD |
13.4580 USD |
16.8740 USD |
14.3270 USD |
| 2020-11-02 |
14.5530 USD |
12,173.0526 REP |
13.8410 USD |
13.2390 USD |
15.3980 USD |
14.5980 USD |
| 2020-11-01 |
14.2270 USD |
9,132.9311 REP |
13.7440 USD |
13.2980 USD |
14.8680 USD |
13.7670 USD |
| 2020-10-31 |
13.6030 USD |
7,068.5462 REP |
13.3900 USD |
12.7880 USD |
14.2000 USD |
13.6170 USD |
| 2020-10-30 |
13.4810 USD |
17,564.2396 REP |
13.6480 USD |
12.2020 USD |
14.6970 USD |
13.3930 USD |
| 2020-10-29 |
13.4780 USD |
23,766.9370 REP |
12.2550 USD |
12.2390 USD |
17.0000 USD |
13.6330 USD |
| 2020-10-28 |
12.7310 USD |
10,126.0248 REP |
13.0620 USD |
12.2200 USD |
13.1700 USD |
12.3480 USD |