Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-07 |
10.8560 USD |
2,635.8564 REP |
10.8170 USD |
10.6910 USD |
11.2460 USD |
11.2120 USD |
| 2020-05-06 |
11.0450 USD |
2,086.1888 REP |
11.0590 USD |
10.8170 USD |
11.1890 USD |
10.8170 USD |
| 2020-05-05 |
11.1160 USD |
7,953.3455 REP |
10.8310 USD |
10.8130 USD |
11.4600 USD |
11.0590 USD |
| 2020-05-04 |
10.8920 USD |
10,714.8743 REP |
10.8290 USD |
10.1780 USD |
11.6000 USD |
10.8310 USD |
| 2020-05-03 |
10.8540 USD |
4,838.3221 REP |
11.2610 USD |
10.6190 USD |
11.2610 USD |
10.8290 USD |
| 2020-05-02 |
11.0120 USD |
1,018.7522 REP |
10.9380 USD |
10.8620 USD |
11.2800 USD |
11.2610 USD |
| 2020-05-01 |
11.0390 USD |
1,481.6430 REP |
10.4410 USD |
10.4410 USD |
11.3630 USD |
10.9370 USD |
| 2020-04-30 |
11.0430 USD |
5,705.6926 REP |
10.9000 USD |
10.4150 USD |
11.5120 USD |
10.4410 USD |
| 2020-04-29 |
10.9040 USD |
6,285.8772 REP |
10.5210 USD |
10.5040 USD |
11.1980 USD |
10.9000 USD |
| 2020-04-28 |
10.4500 USD |
353.1563 REP |
10.4170 USD |
10.2730 USD |
10.5710 USD |
10.5290 USD |
| 2020-04-27 |
10.3190 USD |
1,191.8273 REP |
10.3900 USD |
10.1670 USD |
10.4400 USD |
10.4170 USD |
| 2020-04-26 |
10.4420 USD |
3,557.8635 REP |
10.1560 USD |
10.1560 USD |
10.6050 USD |
10.3900 USD |
| 2020-04-25 |
10.2180 USD |
565.4370 REP |
10.1500 USD |
10.0970 USD |
10.3090 USD |
10.1560 USD |
| 2020-04-24 |
10.1190 USD |
3,489.2719 REP |
9.9500 USD |
9.9500 USD |
10.2130 USD |
10.1500 USD |
| 2020-04-23 |
9.9820 USD |
2,782.8370 REP |
9.8700 USD |
9.8300 USD |
10.3350 USD |
9.9500 USD |
| 2020-04-22 |
9.8910 USD |
234.4879 REP |
9.6760 USD |
9.6120 USD |
10.0000 USD |
9.8700 USD |
| 2020-04-21 |
9.5920 USD |
1,002.1804 REP |
9.5540 USD |
9.5010 USD |
9.7190 USD |
9.6760 USD |
| 2020-04-20 |
9.7540 USD |
2,147.5789 REP |
10.0390 USD |
9.4930 USD |
10.1930 USD |
9.5540 USD |
| 2020-04-19 |
10.0340 USD |
1,876.2277 REP |
10.1900 USD |
9.9630 USD |
10.1900 USD |
10.0390 USD |
| 2020-04-18 |
10.1580 USD |
1,054.0507 REP |
9.9930 USD |
9.9910 USD |
10.2440 USD |
10.1890 USD |
| 2020-04-17 |
9.9460 USD |
931.8419 REP |
10.0610 USD |
9.8740 USD |
10.0610 USD |
9.9930 USD |
| 2020-04-16 |
9.7710 USD |
2,938.1179 REP |
9.5630 USD |
9.4120 USD |
10.1680 USD |
10.0150 USD |
| 2020-04-15 |
9.7290 USD |
1,510.3605 REP |
10.0340 USD |
9.5630 USD |
10.0460 USD |
9.5630 USD |
| 2020-04-14 |
9.9610 USD |
6,385.9106 REP |
9.9500 USD |
9.7530 USD |
10.1450 USD |
10.0340 USD |
| 2020-04-13 |
9.7460 USD |
4,100.2438 REP |
9.8090 USD |
9.3440 USD |
10.0000 USD |
9.9500 USD |
| 2020-04-12 |
9.9440 USD |
3,017.2575 REP |
9.8310 USD |
9.7530 USD |
10.2420 USD |
9.7920 USD |
| 2020-04-11 |
9.8060 USD |
2,176.6088 REP |
9.7580 USD |
9.6910 USD |
10.1070 USD |
9.8300 USD |
| 2020-04-10 |
9.7620 USD |
13,173.6643 REP |
10.6050 USD |
9.1680 USD |
10.7760 USD |
9.7580 USD |
| 2020-04-09 |
10.4060 USD |
3,648.9812 REP |
10.3250 USD |
10.1340 USD |
11.1980 USD |
10.6050 USD |
| 2020-04-08 |
10.3330 USD |
4,772.3602 REP |
10.1350 USD |
10.1120 USD |
10.4660 USD |
10.3250 USD |
| 2020-04-07 |
10.2770 USD |
2,211.6589 REP |
10.2060 USD |
10.0220 USD |
10.4080 USD |
10.1350 USD |
| 2020-04-06 |
10.0180 USD |
4,797.7922 REP |
9.7070 USD |
9.6990 USD |
10.2380 USD |
10.2060 USD |
| 2020-04-05 |
9.8120 USD |
619.5811 REP |
9.8800 USD |
9.6590 USD |
9.8850 USD |
9.7070 USD |
| 2020-04-04 |
9.8520 USD |
5,482.2326 REP |
9.9260 USD |
9.6800 USD |
10.0240 USD |
9.8800 USD |
| 2020-04-03 |
10.1220 USD |
6,750.1684 REP |
9.9810 USD |
9.7670 USD |
10.2770 USD |
9.9260 USD |
| 2020-04-02 |
10.1170 USD |
5,860.0258 REP |
10.1560 USD |
9.9060 USD |
10.3310 USD |
9.9810 USD |
| 2020-04-01 |
9.9770 USD |
3,675.5397 REP |
10.1790 USD |
9.8020 USD |
10.1830 USD |
10.1560 USD |
| 2020-03-31 |
10.2910 USD |
12,724.6047 REP |
10.0000 USD |
10.0000 USD |
10.6960 USD |
10.1790 USD |
| 2020-03-30 |
9.9350 USD |
6,243.9261 REP |
9.5380 USD |
9.5340 USD |
10.1960 USD |
10.0110 USD |
| 2020-03-29 |
9.6050 USD |
5,444.1838 REP |
10.0520 USD |
9.2000 USD |
10.0630 USD |
9.5380 USD |
| 2020-03-28 |
10.0140 USD |
18,429.4109 REP |
9.9160 USD |
9.1780 USD |
10.7000 USD |
10.0520 USD |
| 2020-03-27 |
10.5000 USD |
19,754.0076 REP |
10.2800 USD |
9.6690 USD |
11.2100 USD |
9.9620 USD |
| 2020-03-26 |
9.9050 USD |
36,943.1636 REP |
9.2000 USD |
8.9900 USD |
11.1500 USD |
10.2800 USD |
| 2020-03-25 |
8.8650 USD |
8,023.3481 REP |
8.6480 USD |
8.3020 USD |
9.4010 USD |
9.2000 USD |
| 2020-03-24 |
8.5310 USD |
3,214.2165 REP |
8.4530 USD |
8.2780 USD |
8.7310 USD |
8.6750 USD |
| 2020-03-23 |
8.0630 USD |
2,499.9641 REP |
7.7710 USD |
7.6230 USD |
8.7200 USD |
8.4530 USD |
| 2020-03-22 |
8.3420 USD |
2,374.4337 REP |
8.6090 USD |
7.7510 USD |
8.9550 USD |
7.7710 USD |
| 2020-03-21 |
8.3530 USD |
4,311.9412 REP |
8.1790 USD |
7.9800 USD |
8.9440 USD |
8.6090 USD |
| 2020-03-20 |
8.5220 USD |
11,479.1225 REP |
8.7450 USD |
7.7110 USD |
9.4890 USD |
8.1790 USD |
| 2020-03-19 |
8.5230 USD |
18,446.1353 REP |
8.0790 USD |
8.0000 USD |
9.2290 USD |
8.7450 USD |