Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-10 |
0.8870 USD |
1.1218 REP |
0.8870 USD |
0.8870 USD |
0.8870 USD |
0.8870 USD |
| 2025-04-09 |
0.8490 USD |
1,605.0255 REP |
0.8450 USD |
0.7910 USD |
0.8800 USD |
0.8660 USD |
| 2025-04-08 |
0.8140 USD |
2,659.9139 REP |
0.7710 USD |
0.7680 USD |
0.8790 USD |
0.7930 USD |
| 2025-04-07 |
0.8260 USD |
3,838.9548 REP |
0.8480 USD |
0.7540 USD |
0.9000 USD |
0.8480 USD |
| 2025-04-06 |
0.8330 USD |
2,544.8588 REP |
0.8310 USD |
0.7820 USD |
0.8990 USD |
0.8190 USD |
| 2025-04-05 |
0.9320 USD |
366.6297 REP |
0.8750 USD |
0.8740 USD |
0.9890 USD |
0.8790 USD |
| 2025-04-04 |
1.0450 USD |
28,602.3554 REP |
0.9100 USD |
0.8250 USD |
1.1900 USD |
0.8300 USD |
| 2025-04-03 |
0.8710 USD |
1,133.4324 REP |
0.8730 USD |
0.8600 USD |
0.9240 USD |
0.8600 USD |
| 2025-04-02 |
0.9010 USD |
544.0487 REP |
0.8830 USD |
0.8800 USD |
0.9540 USD |
0.8800 USD |
| 2025-04-01 |
0.9340 USD |
211.9980 REP |
0.9520 USD |
0.8510 USD |
0.9540 USD |
0.8510 USD |
| 2025-03-31 |
1.0110 USD |
10,994.7538 REP |
0.8500 USD |
0.8100 USD |
1.1370 USD |
0.9980 USD |
| 2025-03-30 |
0.8270 USD |
372.5014 REP |
0.8070 USD |
0.7910 USD |
0.9090 USD |
0.7970 USD |
| 2025-03-29 |
0.8150 USD |
989.1291 REP |
0.8390 USD |
0.8000 USD |
0.8680 USD |
0.8050 USD |
| 2025-03-28 |
0.8850 USD |
722.6337 REP |
0.8080 USD |
0.8080 USD |
0.9900 USD |
0.8080 USD |
| 2025-03-27 |
0.8350 USD |
93.5000 REP |
0.8150 USD |
0.8090 USD |
0.9090 USD |
0.8090 USD |
| 2025-03-26 |
0.8320 USD |
791.6085 REP |
0.8200 USD |
0.8200 USD |
0.8960 USD |
0.8250 USD |
| 2025-03-25 |
0.8610 USD |
7,958.6012 REP |
0.8380 USD |
0.8110 USD |
0.8940 USD |
0.8110 USD |
| 2025-03-24 |
0.8330 USD |
559.4677 REP |
0.8540 USD |
0.8240 USD |
0.8940 USD |
0.8740 USD |
| 2025-03-23 |
0.8740 USD |
125.7536 REP |
0.8890 USD |
0.8250 USD |
0.9180 USD |
0.8250 USD |
| 2025-03-22 |
0.8300 USD |
141.2190 REP |
0.8620 USD |
0.8190 USD |
0.9060 USD |
0.9060 USD |
| 2025-03-21 |
0.9740 USD |
1,138.9927 REP |
0.8270 USD |
0.8260 USD |
1.0000 USD |
0.9830 USD |
| 2025-03-20 |
0.8310 USD |
3,447.3987 REP |
0.8110 USD |
0.7930 USD |
0.9100 USD |
0.8270 USD |
| 2025-03-19 |
0.8600 USD |
311.1203 REP |
0.8190 USD |
0.8130 USD |
0.9070 USD |
0.8170 USD |
| 2025-03-18 |
0.9110 USD |
3,809.5885 REP |
0.9470 USD |
0.8180 USD |
0.9900 USD |
0.9170 USD |
| 2025-03-17 |
0.8660 USD |
27.5270 REP |
0.9500 USD |
0.8440 USD |
0.9500 USD |
0.8440 USD |
| 2025-03-16 |
0.8950 USD |
118.4781 REP |
0.9090 USD |
0.8130 USD |
0.9530 USD |
0.8420 USD |
| 2025-03-15 |
1.0030 USD |
16,914.2272 REP |
1.1670 USD |
0.7810 USD |
1.1780 USD |
0.9960 USD |