Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
0.9490 USD |
9,334.7971 REP |
0.9910 USD |
0.9000 USD |
1.0180 USD |
0.9470 USD |
| 2025-05-29 |
0.9990 USD |
5,647.2214 REP |
0.9360 USD |
0.9360 USD |
1.0690 USD |
0.9480 USD |
| 2025-05-28 |
0.9560 USD |
649.1585 REP |
0.9660 USD |
0.9460 USD |
0.9660 USD |
0.9460 USD |
| 2025-05-27 |
0.9660 USD |
1,376.8060 REP |
0.9600 USD |
0.9600 USD |
0.9980 USD |
0.9610 USD |
| 2025-05-26 |
0.9400 USD |
3,382.5619 REP |
0.9280 USD |
0.9260 USD |
0.9600 USD |
0.9600 USD |
| 2025-05-25 |
0.9450 USD |
2,822.1314 REP |
0.9590 USD |
0.9440 USD |
0.9590 USD |
0.9500 USD |
| 2025-05-24 |
0.9750 USD |
2,794.3271 REP |
0.9780 USD |
0.9450 USD |
0.9990 USD |
0.9630 USD |
| 2025-05-23 |
0.9800 USD |
3,707.1880 REP |
1.0310 USD |
0.9300 USD |
1.0560 USD |
0.9600 USD |
| 2025-05-22 |
1.0230 USD |
1,667.7008 REP |
1.0050 USD |
0.9870 USD |
1.0850 USD |
1.0390 USD |
| 2025-05-21 |
1.0350 USD |
7,745.8689 REP |
1.1540 USD |
0.9640 USD |
1.1630 USD |
1.0400 USD |
| 2025-05-20 |
1.2010 USD |
3,324.4003 REP |
1.2180 USD |
1.1020 USD |
1.2930 USD |
1.1630 USD |
| 2025-05-19 |
1.1820 USD |
10,905.1315 REP |
1.2040 USD |
1.1300 USD |
1.2580 USD |
1.2490 USD |
| 2025-05-18 |
1.2020 USD |
379.7247 REP |
1.2070 USD |
1.1900 USD |
1.2070 USD |
1.1900 USD |
| 2025-05-17 |
1.2280 USD |
3,144.8434 REP |
1.2590 USD |
1.1900 USD |
1.3190 USD |
1.2070 USD |
| 2025-05-16 |
1.2380 USD |
8,096.2794 REP |
1.1470 USD |
1.1220 USD |
1.3570 USD |
1.2290 USD |
| 2025-05-15 |
1.1400 USD |
942.6286 REP |
1.1740 USD |
1.1190 USD |
1.1920 USD |
1.1330 USD |
| 2025-05-14 |
1.1930 USD |
3,913.3637 REP |
1.1740 USD |
1.1600 USD |
1.2370 USD |
1.1850 USD |
| 2025-05-13 |
1.1420 USD |
1,062.7341 REP |
1.1910 USD |
1.1160 USD |
1.1910 USD |
1.1320 USD |
| 2025-05-12 |
1.1760 USD |
1,373.2187 REP |
1.1880 USD |
1.1520 USD |
1.1920 USD |
1.1910 USD |
| 2025-05-11 |
1.1420 USD |
3,541.4339 REP |
1.1880 USD |
1.0730 USD |
1.1900 USD |
1.1660 USD |
| 2025-05-10 |
1.1580 USD |
1,734.1515 REP |
1.1510 USD |
1.1500 USD |
1.1810 USD |
1.1520 USD |
| 2025-05-09 |
0.9340 USD |
4,181.6905 REP |
0.9740 USD |
0.9080 USD |
0.9980 USD |
0.9470 USD |
| 2025-05-08 |
0.9500 USD |
6,747.1291 REP |
1.0000 USD |
0.8100 USD |
1.0270 USD |
0.9990 USD |
| 2025-05-07 |
0.9570 USD |
1,428.1781 REP |
0.9300 USD |
0.9270 USD |
0.9810 USD |
0.9810 USD |
| 2025-05-06 |
0.0000 USD |
0.0000 REP |
0.9800 USD |
0.9800 USD |
0.9800 USD |
0.9800 USD |
| 2025-05-05 |
0.9550 USD |
130.9839 REP |
0.9770 USD |
0.9440 USD |
0.9810 USD |
0.9800 USD |
| 2025-05-04 |
0.9550 USD |
121.1183 REP |
0.9380 USD |
0.9330 USD |
0.9770 USD |
0.9760 USD |
| 2025-05-03 |
0.9690 USD |
771.3089 REP |
0.9000 USD |
0.9000 USD |
0.9800 USD |
0.9700 USD |
| 2025-05-02 |
0.9500 USD |
598.3876 REP |
0.8940 USD |
0.8940 USD |
0.9640 USD |
0.9640 USD |
| 2025-05-01 |
0.9310 USD |
4,896.3002 REP |
0.9140 USD |
0.8810 USD |
0.9850 USD |
0.9420 USD |
| 2025-04-30 |
0.8960 USD |
813.0250 REP |
0.9320 USD |
0.8840 USD |
0.9370 USD |
0.8840 USD |
| 2025-04-29 |
0.9520 USD |
965.4107 REP |
0.9510 USD |
0.9310 USD |
0.9760 USD |
0.9310 USD |
| 2025-04-28 |
0.9680 USD |
263.7813 REP |
0.9500 USD |
0.9500 USD |
0.9780 USD |
0.9520 USD |
| 2025-04-27 |
0.9540 USD |
243.7548 REP |
0.9490 USD |
0.9390 USD |
0.9740 USD |
0.9740 USD |
| 2025-04-26 |
0.9810 USD |
64.3656 REP |
0.9770 USD |
0.9770 USD |
0.9900 USD |
0.9900 USD |
| 2025-04-25 |
0.9560 USD |
4,239.8979 REP |
0.9290 USD |
0.9290 USD |
0.9900 USD |
0.9900 USD |
| 2025-04-24 |
0.9060 USD |
387.9968 REP |
0.9040 USD |
0.9030 USD |
0.9270 USD |
0.9050 USD |
| 2025-04-23 |
0.9320 USD |
3,686.5232 REP |
0.8830 USD |
0.8600 USD |
0.9690 USD |
0.9360 USD |
| 2025-04-22 |
0.8810 USD |
1,202.8591 REP |
0.8770 USD |
0.8260 USD |
0.9070 USD |
0.8550 USD |
| 2025-04-21 |
0.8580 USD |
500.7714 REP |
0.8900 USD |
0.8190 USD |
0.8920 USD |
0.8370 USD |
| 2025-04-20 |
0.8840 USD |
556.1483 REP |
0.8600 USD |
0.8320 USD |
0.9000 USD |
0.9000 USD |
| 2025-04-19 |
0.8460 USD |
211.6066 REP |
0.8430 USD |
0.8250 USD |
0.8640 USD |
0.8640 USD |
| 2025-04-18 |
0.8180 USD |
3,427.3977 REP |
0.8400 USD |
0.7700 USD |
0.8500 USD |
0.8400 USD |
| 2025-04-17 |
0.8240 USD |
954.4778 REP |
0.8450 USD |
0.8050 USD |
0.8550 USD |
0.8470 USD |
| 2025-04-16 |
0.8650 USD |
1,714.8779 REP |
0.8250 USD |
0.8200 USD |
0.9280 USD |
0.8740 USD |
| 2025-04-15 |
0.8320 USD |
4,263.3162 REP |
0.9290 USD |
0.7800 USD |
0.9290 USD |
0.8760 USD |
| 2025-04-14 |
0.8980 USD |
1,372.5230 REP |
0.8380 USD |
0.8360 USD |
0.9560 USD |
0.9290 USD |
| 2025-04-13 |
0.0000 USD |
0.0000 REP |
0.9000 USD |
0.9000 USD |
0.9000 USD |
0.9000 USD |
| 2025-04-12 |
0.8970 USD |
113.4651 REP |
0.8920 USD |
0.8920 USD |
0.9000 USD |
0.9000 USD |
| 2025-04-11 |
0.8880 USD |
874.0616 REP |
0.8870 USD |
0.8850 USD |
0.8920 USD |
0.8920 USD |