Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-01 |
8.7210 USD |
994.6172 REP |
8.7790 USD |
8.5290 USD |
8.8950 USD |
8.6540 USD |
| 2019-12-31 |
8.8200 USD |
9,211.6123 REP |
8.9620 USD |
8.5540 USD |
9.0170 USD |
8.7790 USD |
| 2019-12-30 |
9.2760 USD |
3,108.0770 REP |
9.1790 USD |
8.9070 USD |
9.9420 USD |
8.9620 USD |
| 2019-12-29 |
9.1420 USD |
1,494.7636 REP |
9.0500 USD |
9.0000 USD |
9.3240 USD |
9.1790 USD |
| 2019-12-28 |
9.1490 USD |
741.9630 REP |
9.2620 USD |
9.0340 USD |
9.3530 USD |
9.0500 USD |
| 2019-12-27 |
9.1990 USD |
415.1838 REP |
9.2420 USD |
9.0160 USD |
9.2950 USD |
9.2620 USD |
| 2019-12-26 |
9.2630 USD |
379.7281 REP |
9.3200 USD |
9.1490 USD |
9.4530 USD |
9.2420 USD |
| 2019-12-25 |
9.4480 USD |
546.3493 REP |
9.6600 USD |
9.2800 USD |
9.7670 USD |
9.3200 USD |
| 2019-12-24 |
9.7150 USD |
357.7423 REP |
9.7070 USD |
9.6230 USD |
9.8420 USD |
9.6600 USD |
| 2019-12-23 |
9.8160 USD |
2,046.8555 REP |
9.6710 USD |
9.6380 USD |
10.0450 USD |
9.7070 USD |
| 2019-12-22 |
9.7270 USD |
1,347.3016 REP |
9.7000 USD |
9.6350 USD |
9.8750 USD |
9.6710 USD |
| 2019-12-21 |
9.7360 USD |
174.1502 REP |
9.7580 USD |
9.7000 USD |
9.8010 USD |
9.7000 USD |
| 2019-12-20 |
9.6850 USD |
537.7273 REP |
9.4740 USD |
9.4740 USD |
9.7740 USD |
9.7580 USD |
| 2019-12-19 |
9.6260 USD |
2,519.6936 REP |
10.0260 USD |
9.3710 USD |
10.0980 USD |
9.4740 USD |
| 2019-12-18 |
9.4930 USD |
2,099.1668 REP |
8.6630 USD |
8.4950 USD |
10.1440 USD |
10.0040 USD |
| 2019-12-17 |
9.0270 USD |
3,876.8928 REP |
9.5300 USD |
8.5090 USD |
9.5460 USD |
8.6630 USD |
| 2019-12-16 |
10.0300 USD |
2,954.7806 REP |
9.9480 USD |
9.5050 USD |
10.4010 USD |
9.5300 USD |
| 2019-12-15 |
9.9600 USD |
3,016.8438 REP |
9.8460 USD |
9.7340 USD |
10.1540 USD |
9.9480 USD |
| 2019-12-14 |
9.8640 USD |
2,131.1669 REP |
10.0410 USD |
9.7100 USD |
10.1260 USD |
9.8460 USD |
| 2019-12-13 |
10.1160 USD |
627.0796 REP |
10.0800 USD |
10.0400 USD |
10.2760 USD |
10.0410 USD |
| 2019-12-12 |
9.9700 USD |
3,285.2433 REP |
10.2190 USD |
9.7050 USD |
10.2650 USD |
10.0800 USD |
| 2019-12-11 |
10.2740 USD |
2,395.0194 REP |
10.3060 USD |
10.1010 USD |
10.4080 USD |
10.1890 USD |
| 2019-12-10 |
10.9640 USD |
5,526.5362 REP |
10.0950 USD |
9.9360 USD |
14.6000 USD |
10.3060 USD |
| 2019-12-09 |
10.3470 USD |
1,691.0194 REP |
10.4550 USD |
10.0380 USD |
10.7000 USD |
10.0950 USD |
| 2019-12-08 |
10.4620 USD |
1,324.2039 REP |
10.3520 USD |
10.2590 USD |
10.7580 USD |
10.4550 USD |
| 2019-12-07 |
10.4920 USD |
524.0726 REP |
10.5220 USD |
10.3380 USD |
10.6160 USD |
10.3380 USD |
| 2019-12-06 |
10.3970 USD |
711.1887 REP |
10.7150 USD |
10.2160 USD |
10.7150 USD |
10.5220 USD |
| 2019-12-05 |
10.2920 USD |
2,135.8821 REP |
9.9830 USD |
9.9830 USD |
10.7830 USD |
10.7480 USD |
| 2019-12-04 |
10.0530 USD |
1,729.3632 REP |
10.1050 USD |
9.9000 USD |
10.4800 USD |
9.9830 USD |
| 2019-12-03 |
10.2500 USD |
1,580.9308 REP |
10.2030 USD |
10.0520 USD |
10.3910 USD |
10.1050 USD |
| 2019-12-02 |
10.1370 USD |
3,624.1604 REP |
10.6210 USD |
9.9770 USD |
10.6540 USD |
10.2030 USD |
| 2019-12-01 |
10.5580 USD |
347.3855 REP |
10.8100 USD |
10.5000 USD |
10.8100 USD |
10.6210 USD |
| 2019-11-30 |
10.8450 USD |
1,616.7958 REP |
10.9310 USD |
10.6670 USD |
11.0340 USD |
10.8100 USD |
| 2019-11-29 |
10.9770 USD |
392.2071 REP |
10.6970 USD |
10.6750 USD |
11.1500 USD |
10.9310 USD |
| 2019-11-28 |
10.7930 USD |
643.5332 REP |
10.8440 USD |
10.6450 USD |
10.9910 USD |
10.6450 USD |
| 2019-11-27 |
10.6680 USD |
2,708.3792 REP |
10.7810 USD |
10.0820 USD |
11.0020 USD |
10.8440 USD |
| 2019-11-26 |
10.7870 USD |
1,208.5226 REP |
10.4480 USD |
10.4480 USD |
11.0640 USD |
10.7810 USD |
| 2019-11-25 |
10.1000 USD |
3,859.1264 REP |
10.2640 USD |
9.5120 USD |
11.1500 USD |
10.4480 USD |
| 2019-11-24 |
10.7030 USD |
2,393.5788 REP |
11.3070 USD |
10.2400 USD |
12.3000 USD |
10.2640 USD |
| 2019-11-23 |
11.2440 USD |
5,741.6143 REP |
10.8050 USD |
10.6320 USD |
12.5000 USD |
11.3070 USD |
| 2019-11-22 |
10.5700 USD |
3,966.6626 REP |
11.3870 USD |
9.8160 USD |
11.3870 USD |
10.8050 USD |
| 2019-11-21 |
11.7260 USD |
4,606.3172 REP |
11.9890 USD |
10.8900 USD |
12.5150 USD |
11.3870 USD |
| 2019-11-20 |
11.8980 USD |
12,320.5101 REP |
10.3510 USD |
10.3510 USD |
12.5000 USD |
11.9890 USD |
| 2019-11-19 |
10.5180 USD |
7,003.5769 REP |
10.9950 USD |
9.9490 USD |
10.9950 USD |
10.3510 USD |
| 2019-11-18 |
11.2790 USD |
3,147.6399 REP |
11.6620 USD |
10.6440 USD |
11.8190 USD |
10.9950 USD |
| 2019-11-17 |
11.4100 USD |
926.6524 REP |
11.1240 USD |
11.0020 USD |
11.6620 USD |
11.6620 USD |
| 2019-11-16 |
11.0220 USD |
754.5763 REP |
10.7860 USD |
10.7830 USD |
11.2360 USD |
11.1240 USD |
| 2019-11-15 |
10.9590 USD |
796.7517 REP |
11.1470 USD |
10.5950 USD |
11.4440 USD |
10.7860 USD |
| 2019-11-14 |
11.2900 USD |
2,695.2286 REP |
11.4850 USD |
10.9200 USD |
11.6000 USD |
11.1470 USD |
| 2019-11-13 |
11.5850 USD |
861.6770 REP |
11.7000 USD |
11.3580 USD |
11.9970 USD |
11.4770 USD |