Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-11 |
1.0540 USD |
8,531.8453 REP |
1.0200 USD |
1.0200 USD |
1.0750 USD |
1.0280 USD |
| 2025-08-10 |
1.0000 USD |
9,007.2476 REP |
0.9520 USD |
0.9510 USD |
1.0670 USD |
0.9970 USD |
| 2025-08-09 |
0.9290 USD |
4,668.7269 REP |
0.9090 USD |
0.8870 USD |
0.9600 USD |
0.9290 USD |
| 2025-08-08 |
0.8820 USD |
946.6480 REP |
0.9500 USD |
0.8620 USD |
0.9500 USD |
0.8960 USD |
| 2025-08-07 |
0.9080 USD |
6,489.4027 REP |
0.8810 USD |
0.8320 USD |
0.9500 USD |
0.8970 USD |
| 2025-08-06 |
0.8580 USD |
5,630.0622 REP |
0.7800 USD |
0.7420 USD |
0.9170 USD |
0.8350 USD |
| 2025-08-05 |
0.8000 USD |
2,421.1748 REP |
0.8290 USD |
0.7830 USD |
0.8350 USD |
0.8090 USD |
| 2025-08-04 |
0.7940 USD |
18,685.2824 REP |
0.7690 USD |
0.7250 USD |
0.9250 USD |
0.8530 USD |
| 2025-08-03 |
0.7230 USD |
3,111.5704 REP |
0.6930 USD |
0.6680 USD |
0.7700 USD |
0.7300 USD |
| 2025-08-02 |
0.6990 USD |
2,084.7564 REP |
0.7320 USD |
0.6510 USD |
0.7380 USD |
0.6900 USD |
| 2025-08-01 |
0.7390 USD |
2,537.2020 REP |
0.7900 USD |
0.6840 USD |
0.8020 USD |
0.7750 USD |
| 2025-07-31 |
0.8430 USD |
476.3773 REP |
0.8490 USD |
0.8150 USD |
0.8490 USD |
0.8470 USD |
| 2025-07-30 |
0.8270 USD |
40.1697 REP |
0.8150 USD |
0.8100 USD |
0.8680 USD |
0.8100 USD |
| 2025-07-29 |
0.8310 USD |
586.9130 REP |
0.8500 USD |
0.8070 USD |
0.8740 USD |
0.8670 USD |
| 2025-07-28 |
0.8980 USD |
2,944.6119 REP |
0.8790 USD |
0.8290 USD |
0.9400 USD |
0.8860 USD |
| 2025-07-27 |
0.8270 USD |
1,247.5640 REP |
0.8120 USD |
0.7860 USD |
0.8910 USD |
0.8710 USD |
| 2025-07-26 |
0.8120 USD |
1,909.6914 REP |
0.7980 USD |
0.7960 USD |
0.8450 USD |
0.8100 USD |
| 2025-07-25 |
0.7910 USD |
1,506.6998 REP |
0.7850 USD |
0.7500 USD |
0.8380 USD |
0.7870 USD |
| 2025-07-24 |
0.8040 USD |
876.0176 REP |
0.8000 USD |
0.7610 USD |
0.8270 USD |
0.8270 USD |
| 2025-07-23 |
0.8070 USD |
3,525.0874 REP |
0.8790 USD |
0.7620 USD |
0.8800 USD |
0.8060 USD |
| 2025-07-22 |
0.8650 USD |
2,738.0908 REP |
0.8710 USD |
0.8000 USD |
0.9490 USD |
0.8570 USD |
| 2025-07-21 |
0.7970 USD |
1,608.8395 REP |
0.7610 USD |
0.7180 USD |
0.8360 USD |
0.7970 USD |
| 2025-07-20 |
0.7430 USD |
2,234.1392 REP |
0.7350 USD |
0.7220 USD |
0.7700 USD |
0.7510 USD |
| 2025-07-19 |
0.7400 USD |
800.0374 REP |
0.7590 USD |
0.7340 USD |
0.7730 USD |
0.7350 USD |
| 2025-07-18 |
0.7190 USD |
647.3104 REP |
0.7350 USD |
0.7060 USD |
0.7350 USD |
0.7310 USD |
| 2025-07-17 |
0.6910 USD |
3,693.9728 REP |
0.6720 USD |
0.6700 USD |
0.7350 USD |
0.7060 USD |
| 2025-07-16 |
0.6880 USD |
772.2348 REP |
0.6700 USD |
0.6650 USD |
0.7030 USD |
0.6670 USD |
| 2025-07-15 |
0.6900 USD |
537.7819 REP |
0.6780 USD |
0.6720 USD |
0.7050 USD |
0.6790 USD |
| 2025-07-14 |
0.6990 USD |
1,405.4694 REP |
0.7040 USD |
0.6670 USD |
0.7070 USD |
0.7020 USD |
| 2025-07-13 |
0.6530 USD |
2,835.8041 REP |
0.6490 USD |
0.6300 USD |
0.6810 USD |
0.6570 USD |
| 2025-07-12 |
0.6720 USD |
3,421.4318 REP |
0.6510 USD |
0.6150 USD |
0.7110 USD |
0.6460 USD |
| 2025-07-11 |
0.6980 USD |
3,421.7712 REP |
0.6890 USD |
0.6660 USD |
0.7110 USD |
0.6920 USD |
| 2025-07-10 |
0.6690 USD |
3,897.3730 REP |
0.6940 USD |
0.6260 USD |
0.7010 USD |
0.6910 USD |
| 2025-07-09 |
0.6850 USD |
12.7679 REP |
0.6980 USD |
0.6700 USD |
0.6990 USD |
0.6700 USD |
| 2025-07-08 |
0.6750 USD |
203.6094 REP |
0.6700 USD |
0.6700 USD |
0.7000 USD |
0.6720 USD |
| 2025-07-07 |
0.6850 USD |
2,348.7928 REP |
0.7140 USD |
0.6700 USD |
0.7170 USD |
0.7080 USD |
| 2025-07-06 |
0.0000 USD |
0.0000 REP |
0.6750 USD |
0.6750 USD |
0.6750 USD |
0.6750 USD |
| 2025-07-05 |
0.6800 USD |
61.9997 REP |
0.6920 USD |
0.6750 USD |
0.7110 USD |
0.6750 USD |
| 2025-07-04 |
0.6690 USD |
2.5997 REP |
0.6690 USD |
0.6690 USD |
0.6690 USD |
0.6690 USD |
| 2025-07-03 |
0.7090 USD |
1.4034 REP |
0.7090 USD |
0.7090 USD |
0.7090 USD |
0.7090 USD |
| 2025-07-02 |
0.7040 USD |
20.5057 REP |
0.7030 USD |
0.7030 USD |
0.7060 USD |
0.7060 USD |
| 2025-07-01 |
0.7240 USD |
419.3646 REP |
0.7240 USD |
0.7240 USD |
0.7240 USD |
0.7240 USD |
| 2025-06-30 |
0.7320 USD |
1,893.8028 REP |
0.7570 USD |
0.7230 USD |
0.7570 USD |
0.7290 USD |
| 2025-06-29 |
0.7250 USD |
6,050.3627 REP |
0.7400 USD |
0.7230 USD |
0.7410 USD |
0.7360 USD |
| 2025-06-28 |
0.7190 USD |
1,323.5988 REP |
0.7250 USD |
0.7020 USD |
0.7300 USD |
0.7250 USD |
| 2025-06-27 |
0.7220 USD |
1,188.1505 REP |
0.7480 USD |
0.7060 USD |
0.7570 USD |
0.7310 USD |
| 2025-06-26 |
0.7680 USD |
85.9967 REP |
0.7420 USD |
0.7420 USD |
0.7720 USD |
0.7720 USD |
| 2025-06-25 |
0.7480 USD |
1,720.2924 REP |
0.7830 USD |
0.7160 USD |
0.7830 USD |
0.7760 USD |
| 2025-06-24 |
0.7870 USD |
1,284.9261 REP |
0.7710 USD |
0.7710 USD |
0.8500 USD |
0.7720 USD |
| 2025-06-23 |
0.7440 USD |
494.6450 REP |
0.7740 USD |
0.6940 USD |
0.8170 USD |
0.6940 USD |