Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-16 |
12.2400 USD |
10,525.0599 REP |
9.6320 USD |
9.5130 USD |
13.9340 USD |
13.7700 USD |
| 2019-01-15 |
10.4030 USD |
1,886.4195 REP |
10.1590 USD |
9.4910 USD |
10.9950 USD |
9.6320 USD |
| 2019-01-14 |
9.9560 USD |
4,990.2762 REP |
8.0470 USD |
8.0470 USD |
11.8350 USD |
10.1590 USD |
| 2019-01-13 |
7.5290 USD |
5,282.3760 REP |
9.1130 USD |
5.6100 USD |
9.1130 USD |
8.0470 USD |
| 2019-01-12 |
9.0520 USD |
68.5686 REP |
9.0560 USD |
8.7050 USD |
9.1850 USD |
9.1130 USD |
| 2019-01-11 |
9.1840 USD |
454.6441 REP |
9.0000 USD |
8.9440 USD |
9.3550 USD |
9.2650 USD |
| 2019-01-10 |
9.1780 USD |
2,385.2888 REP |
9.8190 USD |
8.7110 USD |
9.9000 USD |
9.0000 USD |
| 2019-01-09 |
10.1970 USD |
4,467.9664 REP |
10.0330 USD |
9.7580 USD |
15.0000 USD |
9.8190 USD |
| 2019-01-08 |
9.7780 USD |
360.8883 REP |
9.4130 USD |
9.4130 USD |
10.0330 USD |
10.0330 USD |
| 2019-01-07 |
9.3810 USD |
629.9958 REP |
9.5530 USD |
9.2600 USD |
9.6560 USD |
9.4130 USD |
| 2019-01-06 |
9.4020 USD |
1,169.8831 REP |
9.4210 USD |
8.9870 USD |
9.7590 USD |
9.5530 USD |
| 2019-01-05 |
9.4770 USD |
8,523.8717 REP |
9.2300 USD |
8.8600 USD |
10.0420 USD |
9.4210 USD |
| 2019-01-04 |
8.8750 USD |
379.9180 REP |
8.5980 USD |
8.5370 USD |
9.2590 USD |
9.2590 USD |
| 2019-01-03 |
8.9460 USD |
1,994.4080 REP |
8.8030 USD |
8.4860 USD |
9.5000 USD |
8.5980 USD |
| 2019-01-02 |
8.5730 USD |
1,284.7511 REP |
8.1180 USD |
8.0610 USD |
8.8030 USD |
8.8030 USD |
| 2019-01-01 |
7.7920 USD |
3,551.8801 REP |
7.5310 USD |
7.1170 USD |
8.1640 USD |
8.1180 USD |
| 2018-12-31 |
7.6880 USD |
1,194.6169 REP |
8.1450 USD |
7.4480 USD |
8.1930 USD |
7.5310 USD |
| 2018-12-30 |
8.0690 USD |
3,065.9076 REP |
8.0590 USD |
7.9990 USD |
8.5000 USD |
8.1450 USD |
| 2018-12-29 |
8.3850 USD |
2,682.7971 REP |
8.0610 USD |
7.9960 USD |
9.2510 USD |
8.0590 USD |
| 2018-12-28 |
7.4510 USD |
2,211.6259 REP |
7.2860 USD |
6.9050 USD |
8.1330 USD |
8.0610 USD |
| 2018-12-27 |
7.7970 USD |
1,578.7590 REP |
8.0890 USD |
7.0020 USD |
8.1090 USD |
7.2860 USD |
| 2018-12-26 |
7.9460 USD |
2,264.8375 REP |
7.6810 USD |
7.5400 USD |
8.3890 USD |
8.0890 USD |
| 2018-12-25 |
7.6750 USD |
2,385.1123 REP |
8.7110 USD |
6.8180 USD |
8.7110 USD |
7.6810 USD |
| 2018-12-24 |
9.2280 USD |
3,198.9427 REP |
8.4290 USD |
8.4290 USD |
9.8700 USD |
8.7110 USD |
| 2018-12-23 |
8.4530 USD |
4,664.8718 REP |
7.4500 USD |
7.4500 USD |
9.4840 USD |
8.4290 USD |
| 2018-12-22 |
7.2150 USD |
1,966.8864 REP |
7.0370 USD |
6.9450 USD |
7.5930 USD |
7.4500 USD |
| 2018-12-21 |
7.2260 USD |
2,099.3131 REP |
7.3910 USD |
6.9560 USD |
7.5270 USD |
7.0370 USD |
| 2018-12-20 |
7.2550 USD |
2,431.2721 REP |
6.8400 USD |
6.7000 USD |
7.9840 USD |
7.3850 USD |
| 2018-12-19 |
7.1740 USD |
4,460.9397 REP |
6.4400 USD |
6.4010 USD |
8.6000 USD |
6.8400 USD |
| 2018-12-18 |
6.1720 USD |
1,983.9258 REP |
6.1770 USD |
5.4220 USD |
6.7710 USD |
6.4400 USD |
| 2018-12-17 |
6.0490 USD |
1,538.8457 REP |
5.5880 USD |
5.5880 USD |
6.4220 USD |
6.1770 USD |
| 2018-12-16 |
5.7150 USD |
179.6600 REP |
5.4340 USD |
5.4340 USD |
5.8240 USD |
5.5600 USD |
| 2018-12-15 |
5.2900 USD |
1,072.2972 REP |
5.7200 USD |
5.1050 USD |
5.7200 USD |
5.4340 USD |
| 2018-12-14 |
5.9570 USD |
342.8801 REP |
6.0450 USD |
5.7200 USD |
6.1500 USD |
5.7200 USD |
| 2018-12-13 |
6.2730 USD |
198.8099 REP |
6.7040 USD |
6.0450 USD |
6.8160 USD |
6.0450 USD |
| 2018-12-12 |
6.5610 USD |
1,253.9729 REP |
6.2200 USD |
6.2030 USD |
7.1130 USD |
6.7040 USD |
| 2018-12-11 |
5.9300 USD |
4,200.0378 REP |
5.9210 USD |
5.5530 USD |
6.4100 USD |
6.2200 USD |
| 2018-12-10 |
5.9810 USD |
337.2196 REP |
6.8990 USD |
5.7760 USD |
6.8990 USD |
5.9210 USD |
| 2018-12-09 |
6.5780 USD |
360.2045 REP |
6.3560 USD |
6.0690 USD |
6.8990 USD |
6.8990 USD |
| 2018-12-08 |
6.1770 USD |
1,213.2738 REP |
6.2910 USD |
5.7760 USD |
6.8990 USD |
6.3560 USD |
| 2018-12-07 |
6.4090 USD |
2,378.3473 REP |
6.7360 USD |
5.7840 USD |
7.2190 USD |
6.2910 USD |
| 2018-12-06 |
7.6940 USD |
3,514.9947 REP |
7.3300 USD |
6.7360 USD |
9.0000 USD |
6.7360 USD |
| 2018-12-05 |
7.4490 USD |
305.7288 REP |
7.9550 USD |
7.3300 USD |
7.9650 USD |
7.3300 USD |
| 2018-12-04 |
7.5420 USD |
1,059.0460 REP |
7.7500 USD |
7.2030 USD |
8.0440 USD |
7.9550 USD |
| 2018-12-03 |
7.8320 USD |
394.5441 REP |
8.1400 USD |
7.4840 USD |
8.1400 USD |
7.7500 USD |
| 2018-12-02 |
8.4830 USD |
1,204.6812 REP |
8.5940 USD |
8.0360 USD |
8.8640 USD |
8.2890 USD |
| 2018-12-01 |
8.4000 USD |
313.7596 REP |
7.9530 USD |
7.9530 USD |
8.8180 USD |
8.5940 USD |
| 2018-11-30 |
8.3080 USD |
1,700.0203 REP |
8.5200 USD |
7.8720 USD |
8.7700 USD |
7.9530 USD |
| 2018-11-29 |
8.4690 USD |
1,391.2527 REP |
8.5080 USD |
8.3600 USD |
8.7730 USD |
8.5200 USD |
| 2018-11-28 |
8.3230 USD |
1,980.2053 REP |
7.7040 USD |
7.7040 USD |
8.9970 USD |
8.5080 USD |