Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |