Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2017-05-30 |
21.9160 USD |
12,653.3981 REP |
20.8440 USD |
20.0000 USD |
24.0000 USD |
20.0000 USD |
| 2017-05-29 |
21.1110 USD |
5,529.9197 REP |
20.3040 USD |
19.5600 USD |
21.8000 USD |
20.9130 USD |
| 2017-05-28 |
21.4250 USD |
33,260.3468 REP |
19.8990 USD |
17.4100 USD |
23.4950 USD |
20.1420 USD |
| 2017-05-27 |
19.4460 USD |
13,069.1421 REP |
22.1090 USD |
15.3000 USD |
22.1890 USD |
19.9000 USD |
| 2017-05-26 |
23.5870 USD |
5,359.0459 REP |
23.7680 USD |
21.0000 USD |
27.7690 USD |
22.0650 USD |
| 2017-05-25 |
25.6290 USD |
7,462.4404 REP |
26.3800 USD |
21.5000 USD |
30.9900 USD |
22.4000 USD |
| 2017-05-24 |
29.6940 USD |
8,682.9581 REP |
30.9980 USD |
25.8940 USD |
35.0000 USD |
26.3800 USD |
| 2017-05-23 |
25.6930 USD |
16,337.8379 REP |
19.3550 USD |
19.3550 USD |
32.1670 USD |
28.3690 USD |
| 2017-05-22 |
18.5210 USD |
6,760.9388 REP |
16.8530 USD |
16.8530 USD |
20.9990 USD |
18.3830 USD |
| 2017-05-21 |
17.3500 USD |
6,119.4804 REP |
17.5000 USD |
16.8420 USD |
18.2190 USD |
16.9990 USD |
| 2017-05-20 |
17.4100 USD |
4,870.1547 REP |
16.9890 USD |
16.3500 USD |
18.4200 USD |
17.3850 USD |
| 2017-05-19 |
16.1900 USD |
5,351.6505 REP |
15.8500 USD |
14.0000 USD |
16.9890 USD |
16.9890 USD |
| 2017-05-18 |
16.1310 USD |
2,391.5787 REP |
15.6200 USD |
15.3190 USD |
17.2000 USD |
15.8210 USD |
| 2017-05-17 |
14.5660 USD |
3,619.7689 REP |
14.4540 USD |
13.2910 USD |
15.7450 USD |
15.5980 USD |
| 2017-05-16 |
14.7270 USD |
4,838.7287 REP |
16.1000 USD |
13.0000 USD |
16.3370 USD |
14.5150 USD |
| 2017-05-15 |
16.6520 USD |
1,332.6981 REP |
16.9910 USD |
15.8330 USD |
17.2000 USD |
16.1540 USD |
| 2017-05-14 |
16.5820 USD |
1,994.7498 REP |
16.4980 USD |
16.1660 USD |
17.1530 USD |
16.9560 USD |
| 2017-05-13 |
16.1840 USD |
1,721.4454 REP |
16.3400 USD |
15.7490 USD |
17.1990 USD |
16.1300 USD |
| 2017-05-12 |
17.0190 USD |
1,179.1141 REP |
17.7490 USD |
16.1370 USD |
17.9990 USD |
16.6490 USD |
| 2017-05-11 |
17.8050 USD |
2,144.7592 REP |
17.2450 USD |
16.0710 USD |
18.5950 USD |
17.0020 USD |
| 2017-05-10 |
16.5350 USD |
5,414.3329 REP |
16.4000 USD |
15.2000 USD |
17.2670 USD |
17.0460 USD |
| 2017-05-09 |
15.4370 USD |
3,690.3862 REP |
16.9990 USD |
13.8000 USD |
16.9990 USD |
16.6350 USD |
| 2017-05-08 |
16.4880 USD |
2,143.0882 REP |
16.4860 USD |
15.7000 USD |
17.4990 USD |
16.9990 USD |
| 2017-05-07 |
16.9560 USD |
2,817.1097 REP |
17.6590 USD |
15.6400 USD |
18.3110 USD |
15.6890 USD |
| 2017-05-06 |
17.2730 USD |
1,176.8731 REP |
17.2410 USD |
16.6450 USD |
17.7370 USD |
17.2000 USD |
| 2017-05-05 |
17.9210 USD |
4,050.8851 REP |
17.3020 USD |
16.4370 USD |
18.5950 USD |
17.2460 USD |
| 2017-05-04 |
17.2960 USD |
2,211.6427 REP |
16.9540 USD |
16.3600 USD |
17.9980 USD |
17.3020 USD |
| 2017-05-03 |
16.3570 USD |
7,218.0656 REP |
16.3120 USD |
15.6100 USD |
16.9980 USD |
16.3420 USD |
| 2017-05-02 |
16.4130 USD |
620.3884 REP |
15.7510 USD |
15.2000 USD |
17.9830 USD |
16.7810 USD |
| 2017-05-01 |
17.0790 USD |
3,012.4125 REP |
16.8000 USD |
15.1000 USD |
18.9990 USD |
15.7400 USD |
| 2017-04-30 |
16.8080 USD |
4,462.2927 REP |
16.9990 USD |
15.9440 USD |
17.2000 USD |
16.8000 USD |
| 2017-04-29 |
15.7280 USD |
3,715.1643 REP |
14.2240 USD |
14.2240 USD |
17.0000 USD |
17.0000 USD |
| 2017-04-28 |
14.6270 USD |
2,804.8258 REP |
13.5900 USD |
13.1190 USD |
15.6960 USD |
14.4990 USD |
| 2017-04-27 |
13.5960 USD |
1,200.8895 REP |
13.6430 USD |
13.1000 USD |
14.1500 USD |
14.1500 USD |
| 2017-04-26 |
13.1480 USD |
838.9659 REP |
13.5000 USD |
12.5930 USD |
13.7470 USD |
12.5970 USD |
| 2017-04-25 |
13.8700 USD |
3,389.5880 REP |
13.9490 USD |
12.9080 USD |
16.0000 USD |
13.0510 USD |
| 2017-04-24 |
14.2760 USD |
6,908.9318 REP |
12.0460 USD |
11.5490 USD |
16.0000 USD |
13.9500 USD |
| 2017-04-23 |
11.9590 USD |
1,257.2751 REP |
12.4280 USD |
11.5120 USD |
12.4280 USD |
11.5120 USD |
| 2017-04-22 |
12.3580 USD |
2,159.2380 REP |
10.9510 USD |
10.9500 USD |
12.8830 USD |
12.4310 USD |
| 2017-04-21 |
11.2630 USD |
588.0121 REP |
11.2000 USD |
10.9170 USD |
11.8000 USD |
10.9990 USD |
| 2017-04-20 |
11.7280 USD |
1,235.7246 REP |
12.0000 USD |
10.9990 USD |
12.4890 USD |
12.4890 USD |
| 2017-04-19 |
12.2120 USD |
88.2586 REP |
12.0230 USD |
12.0000 USD |
12.4900 USD |
12.0000 USD |
| 2017-04-18 |
12.3290 USD |
546.4487 REP |
11.6330 USD |
11.6330 USD |
12.4900 USD |
12.2500 USD |
| 2017-04-17 |
12.2310 USD |
2,220.2039 REP |
11.9990 USD |
11.5250 USD |
12.4900 USD |
12.0000 USD |
| 2017-04-16 |
11.6990 USD |
363.6294 REP |
11.4700 USD |
11.4530 USD |
12.4130 USD |
11.5460 USD |
| 2017-04-15 |
11.0830 USD |
436.8412 REP |
10.9980 USD |
10.3450 USD |
11.5940 USD |
10.7040 USD |
| 2017-04-14 |
10.5260 USD |
432.4708 REP |
10.5160 USD |
10.3320 USD |
10.9990 USD |
10.9900 USD |
| 2017-04-13 |
10.8880 USD |
373.3169 REP |
10.9060 USD |
10.4930 USD |
11.1790 USD |
10.7000 USD |
| 2017-04-12 |
10.5970 USD |
1,341.2122 REP |
10.4300 USD |
10.0130 USD |
10.9070 USD |
10.6000 USD |
| 2017-04-11 |
10.5430 USD |
120.2306 REP |
10.2490 USD |
10.2140 USD |
10.6770 USD |
10.2140 USD |