Identifier on Kraken: XREPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
0.9370 USD |
2,666.8873 REP |
0.9470 USD |
0.9010 USD |
0.9980 USD |
0.9360 USD |
| 2025-01-06 |
0.9610 USD |
1,392.5133 REP |
0.9210 USD |
0.9190 USD |
1.0010 USD |
0.9550 USD |
| 2025-01-05 |
0.9930 USD |
679.1960 REP |
0.9840 USD |
0.9800 USD |
1.0100 USD |
1.0090 USD |
| 2025-01-04 |
0.9880 USD |
1,207.7143 REP |
1.0040 USD |
0.9490 USD |
1.0190 USD |
0.9640 USD |
| 2025-01-03 |
0.9510 USD |
2,537.3072 REP |
0.9340 USD |
0.8610 USD |
1.0190 USD |
1.0110 USD |
| 2025-01-02 |
0.9330 USD |
1,112.6043 REP |
0.9110 USD |
0.9100 USD |
0.9900 USD |
0.9410 USD |
| 2025-01-01 |
0.9380 USD |
677.5301 REP |
0.9670 USD |
0.8970 USD |
0.9680 USD |
0.9680 USD |
| 2024-12-31 |
0.9580 USD |
678.8868 REP |
0.9600 USD |
0.9290 USD |
0.9720 USD |
0.9350 USD |
| 2024-12-30 |
0.9270 USD |
1,107.0311 REP |
0.9100 USD |
0.9000 USD |
0.9740 USD |
0.9250 USD |
| 2024-12-29 |
0.9710 USD |
2,058.6890 REP |
0.9960 USD |
0.9120 USD |
0.9980 USD |
0.9510 USD |
| 2024-12-28 |
0.9830 USD |
766.9038 REP |
0.9830 USD |
0.9330 USD |
1.0120 USD |
0.9860 USD |
| 2024-12-27 |
1.0180 USD |
1,896.5784 REP |
1.0720 USD |
0.9680 USD |
1.0790 USD |
1.0050 USD |
| 2024-12-26 |
1.0540 USD |
980.4262 REP |
1.0700 USD |
1.0220 USD |
1.0920 USD |
1.0220 USD |
| 2024-12-25 |
1.0550 USD |
796.9499 REP |
1.0380 USD |
0.9960 USD |
1.1020 USD |
1.0670 USD |
| 2024-12-24 |
0.9910 USD |
6,800.5952 REP |
0.9410 USD |
0.9130 USD |
1.0710 USD |
1.0230 USD |
| 2024-12-23 |
0.9960 USD |
369.4533 REP |
0.9790 USD |
0.9740 USD |
1.0130 USD |
1.0060 USD |
| 2024-12-22 |
0.9960 USD |
3,271.4455 REP |
1.0120 USD |
0.9250 USD |
1.0740 USD |
0.9810 USD |
| 2024-12-21 |
1.0910 USD |
1,520.0230 REP |
1.0440 USD |
1.0120 USD |
1.1480 USD |
1.0180 USD |
| 2024-12-20 |
1.0780 USD |
3,300.5043 REP |
1.0490 USD |
1.0140 USD |
1.1290 USD |
1.0960 USD |
| 2024-12-19 |
1.0160 USD |
2,226.2647 REP |
1.0310 USD |
1.0140 USD |
1.0310 USD |
1.0140 USD |
| 2024-12-18 |
1.0980 USD |
11,146.7932 REP |
1.1200 USD |
1.0300 USD |
1.2000 USD |
1.0310 USD |
| 2024-12-17 |
1.1670 USD |
3,220.3061 REP |
1.1990 USD |
1.1040 USD |
1.2000 USD |
1.1210 USD |
| 2024-12-16 |
1.1300 USD |
4,007.3601 REP |
1.1140 USD |
1.0300 USD |
1.2000 USD |
1.1640 USD |
| 2024-12-15 |
1.0850 USD |
771.6970 REP |
1.0540 USD |
1.0300 USD |
1.1100 USD |
1.1040 USD |
| 2024-12-14 |
1.0630 USD |
565.3085 REP |
1.0380 USD |
1.0300 USD |
1.1020 USD |
1.0890 USD |
| 2024-12-13 |
1.0680 USD |
10,709.0748 REP |
1.1870 USD |
1.0300 USD |
1.1870 USD |
1.0300 USD |
| 2024-12-12 |
1.0980 USD |
6,284.2540 REP |
1.0820 USD |
1.0300 USD |
1.2000 USD |
1.0970 USD |
| 2024-12-11 |
1.1310 USD |
6,034.7383 REP |
1.0500 USD |
0.9990 USD |
1.2700 USD |
1.0820 USD |
| 2024-12-10 |
1.1490 USD |
6,331.4028 REP |
1.0430 USD |
1.0000 USD |
1.3160 USD |
1.0510 USD |
| 2024-12-09 |
1.2200 USD |
8,418.1366 REP |
1.2890 USD |
1.0000 USD |
1.3660 USD |
1.1300 USD |
| 2024-12-08 |
1.2800 USD |
1,741.1790 REP |
1.2750 USD |
1.2600 USD |
1.3250 USD |
1.2600 USD |
| 2024-12-07 |
1.2880 USD |
2,699.7606 REP |
1.3200 USD |
1.2620 USD |
1.3200 USD |
1.2920 USD |
| 2024-12-06 |
1.3200 USD |
4,648.9765 REP |
1.2680 USD |
1.2490 USD |
1.3820 USD |
1.3540 USD |
| 2024-12-05 |
1.2900 USD |
1,152.2740 REP |
1.2310 USD |
1.2150 USD |
1.3390 USD |
1.3200 USD |
| 2024-12-04 |
1.2490 USD |
4,714.5162 REP |
1.2190 USD |
1.1910 USD |
1.3280 USD |
1.2680 USD |
| 2024-12-03 |
1.2460 USD |
9,891.2658 REP |
1.4000 USD |
1.1620 USD |
1.4080 USD |
1.2410 USD |
| 2024-12-02 |
1.2770 USD |
2,679.9337 REP |
1.3840 USD |
1.1540 USD |
1.4510 USD |
1.2090 USD |
| 2024-12-01 |
1.2660 USD |
5,778.0247 REP |
1.2650 USD |
1.2000 USD |
1.4170 USD |
1.4170 USD |
| 2024-11-30 |
1.2650 USD |
1,471.3940 REP |
1.2680 USD |
1.1860 USD |
1.3270 USD |
1.2320 USD |
| 2024-11-29 |
1.1940 USD |
13,403.6990 REP |
1.0490 USD |
1.0490 USD |
1.3300 USD |
1.2100 USD |
| 2024-11-28 |
1.1020 USD |
7,731.5197 REP |
1.2180 USD |
0.9130 USD |
1.2770 USD |
0.9680 USD |
| 2024-11-27 |
1.2200 USD |
12,837.0644 REP |
1.1020 USD |
1.0950 USD |
1.3480 USD |
1.2010 USD |
| 2024-11-26 |
1.0420 USD |
7,057.2153 REP |
0.8760 USD |
0.8760 USD |
1.1990 USD |
0.9890 USD |
| 2024-11-25 |
0.9320 USD |
4,786.4059 REP |
0.8940 USD |
0.8510 USD |
1.0590 USD |
0.8850 USD |
| 2024-11-24 |
0.9310 USD |
8,520.9923 REP |
0.8820 USD |
0.8300 USD |
1.0680 USD |
0.9890 USD |
| 2024-11-23 |
0.8720 USD |
4,285.2811 REP |
0.9460 USD |
0.7990 USD |
0.9640 USD |
0.8440 USD |
| 2024-11-22 |
0.8900 USD |
5,015.3713 REP |
0.8120 USD |
0.7860 USD |
0.9630 USD |
0.9530 USD |
| 2024-11-21 |
0.9280 USD |
2,872.7516 REP |
0.8680 USD |
0.8130 USD |
0.9850 USD |
0.8430 USD |
| 2024-11-20 |
0.8380 USD |
18,585.6745 REP |
0.8560 USD |
0.7050 USD |
0.9570 USD |
0.9260 USD |
| 2024-11-19 |
0.8400 USD |
5,302.0626 REP |
0.7870 USD |
0.7790 USD |
0.9170 USD |
0.7910 USD |