Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.REPUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 1.17 | 0.080 | 7.62% | 1.09 | 1.28 | 1.01 | 188,426.00 |
| May 07 2024 | 1.09 | 0.040 | 3.62% | 1.06 | 1.34 | 1.04 | 428,047.00 |
| May 06 2024 | 1.05 | 0.130 | 14.49% | 0.941 | 1.11 | 0.901 | 101,235.00 |
| May 05 2024 | 0.918 | -0.013 | -1.40% | 0.940 | 0.959 | 0.905 | 20,915.00 |
| May 04 2024 | 0.931 | -0.016 | -1.69% | 0.901 | 0.988 | 0.901 | 24,789.00 |
| May 03 2024 | 0.947 | 0.054 | 6.05% | 0.905 | 0.988 | 0.886 | 24,720.00 |
| May 02 2024 | 0.893 | 0.029 | 3.36% | 0.829 | 0.910 | 0.829 | 18,528.00 |
| May 01 2024 | 0.864 | 0.009 | 1.05% | 0.879 | 0.889 | 0.798 | 34,108.00 |
| Apr 30 2024 | 0.855 | -0.035 | -3.93% | 0.880 | 0.983 | 0.855 | 61,808.00 |
| Apr 29 2024 | 0.890 | -0.036 | -3.89% | 0.944 | 0.983 | 0.875 | 54,322.00 |
| Apr 28 2024 | 0.926 | -0.027 | -2.83% | 0.954 | 0.964 | 0.926 | 23,570.00 |
| Apr 27 2024 | 0.953 | 0.010 | 1.06% | 0.965 | 0.965 | 0.929 | 22,603.00 |
| Apr 26 2024 | 0.943 | -0.005 | -0.53% | 0.973 | 1.02 | 0.926 | 80,207.00 |
| Apr 25 2024 | 0.948 | 0.027 | 2.93% | 0.913 | 1.04 | 0.876 | 90,534.00 |
| Apr 24 2024 | 0.921 | -0.072 | -7.25% | 0.960 | 1.05 | 0.900 | 61,408.00 |
| Apr 23 2024 | 0.993 | 0.034 | 3.55% | 0.951 | 1.02 | 0.910 | 54,757.00 |
| Apr 22 2024 | 0.959 | -0.024 | -2.44% | 0.989 | 0.993 | 0.945 | 42,042.00 |
| Apr 21 2024 | 0.983 | -0.066 | -6.29% | 1.04 | 1.11 | 0.957 | 78,439.00 |
| Apr 20 2024 | 1.05 | 0.180 | 20.57% | 0.847 | 1.22 | 0.832 | 222,266.00 |
| Apr 19 2024 | 0.870 | 0.056 | 6.88% | 0.821 | 0.899 | 0.805 | 23,335.00 |
| Apr 18 2024 | 0.814 | 0.017 | 2.13% | 0.803 | 0.825 | 0.793 | 14,290.00 |
| Apr 17 2024 | 0.797 | -0.049 | -5.79% | 0.817 | 0.854 | 0.793 | 23,155.00 |
| Apr 16 2024 | 0.846 | -0.018 | -2.08% | 0.873 | 0.876 | 0.815 | 26,642.00 |
| Apr 15 2024 | 0.864 | -0.027 | -3.03% | 0.869 | 0.928 | 0.849 | 37,824.00 |
| Apr 14 2024 | 0.891 | 0.031 | 3.60% | 0.913 | 0.913 | 0.831 | 47,390.00 |
| Apr 13 2024 | 0.860 | -0.111 | -11.43% | 0.924 | 1.05 | 0.831 | 61,018.00 |
| Apr 12 2024 | 0.971 | -0.161 | -14.22% | 1.14 | 1.16 | 0.920 | 47,948.00 |
| Apr 11 2024 | 1.13 | -0.020 | -2.08% | 1.17 | 1.18 | 1.13 | 27,367.00 |
| Apr 10 2024 | 1.16 | 0.00 | 0.26% | 1.15 | 1.18 | 1.12 | 26,523.00 |
| Apr 09 2024 | 1.15 | -0.070 | -5.65% | 1.20 | 1.23 | 1.14 | 32,264.00 |
| Apr 08 2024 | 1.22 | 0.030 | 2.69% | 1.22 | 1.31 | 1.17 | 58,095.00 |
| Apr 07 2024 | 1.19 | 0.040 | 3.57% | 1.14 | 1.33 | 1.14 | 55,324.00 |
| Apr 06 2024 | 1.15 | 0.020 | 1.50% | 1.14 | 1.15 | 1.12 | 17,370.00 |
| Apr 05 2024 | 1.13 | -0.040 | -3.08% | 1.19 | 1.19 | 1.09 | 43,965.00 |
| Apr 04 2024 | 1.17 | 0.010 | 1.13% | 1.17 | 1.20 | 1.12 | 43,263.00 |
| Apr 03 2024 | 1.16 | -0.060 | -4.94% | 1.22 | 1.22 | 1.12 | 44,462.00 |
| Apr 02 2024 | 1.22 | -0.140 | -10.33% | 1.32 | 1.39 | 1.15 | 76,054.00 |
| Apr 01 2024 | 1.36 | -0.060 | -4.10% | 1.38 | 1.46 | 1.29 | 72,156.00 |
| Mar 31 2024 | 1.41 | 0.100 | 7.45% | 1.38 | 1.47 | 1.30 | 86,815.00 |
| Mar 30 2024 | 1.32 | 0.030 | 2.26% | 1.30 | 1.45 | 1.24 | 111,259.00 |
| Mar 29 2024 | 1.29 | -0.050 | -3.38% | 1.39 | 1.42 | 1.24 | 83,289.00 |
| Mar 28 2024 | 1.33 | 0.110 | 8.65% | 1.21 | 1.46 | 1.21 | 103,210.00 |
| Mar 27 2024 | 1.23 | -0.010 | -0.89% | 1.31 | 1.32 | 1.18 | 79,392.00 |
| Mar 26 2024 | 1.24 | 0.020 | 1.81% | 1.22 | 1.48 | 1.21 | 121,512.00 |
| Mar 25 2024 | 1.21 | 0.040 | 3.67% | 1.17 | 1.24 | 1.15 | 46,662.00 |
| Mar 24 2024 | 1.17 | 0.060 | 5.78% | 1.08 | 1.24 | 1.08 | 41,627.00 |
| Mar 23 2024 | 1.11 | 0.040 | 4.24% | 1.09 | 1.15 | 1.06 | 26,661.00 |
| Mar 22 2024 | 1.06 | -0.050 | -4.58% | 1.16 | 1.16 | 1.06 | 45,468.00 |
| Mar 21 2024 | 1.11 | -0.070 | -5.60% | 1.12 | 1.20 | 1.10 | 41,460.00 |
| Mar 20 2024 | 1.18 | 0.120 | 11.12% | 1.13 | 1.18 | 1.06 | 35,551.00 |
| Mar 19 2024 | 1.06 | -0.140 | -11.73% | 1.27 | 1.32 | 1.06 | 86,802.00 |
| Mar 18 2024 | 1.20 | -0.080 | -6.53% | 1.34 | 1.35 | 1.19 | 66,188.00 |
| Mar 17 2024 | 1.29 | 0.210 | 19.96% | 1.16 | 1.34 | 1.06 | 89,134.00 |
| Mar 16 2024 | 1.07 | -0.160 | -12.99% | 1.25 | 1.30 | 1.06 | 105,372.00 |
| Mar 15 2024 | 1.23 | -0.120 | -8.54% | 1.39 | 1.42 | 1.21 | 92,114.00 |
| Mar 14 2024 | 1.35 | -0.050 | -3.72% | 1.38 | 1.45 | 1.30 | 79,434.00 |
| Mar 13 2024 | 1.40 | 0.090 | 6.47% | 1.35 | 1.46 | 1.28 | 113,422.00 |
| Mar 12 2024 | 1.31 | 0.010 | 1.08% | 1.33 | 1.50 | 1.28 | 112,044.00 |
| Mar 11 2024 | 1.30 | 0.010 | 0.46% | 1.29 | 1.36 | 1.28 | 103,253.00 |
| Mar 10 2024 | 1.29 | -0.020 | -1.37% | 1.34 | 1.40 | 1.28 | 86,485.00 |
| Mar 09 2024 | 1.31 | 0.010 | 0.38% | 1.33 | 1.40 | 1.28 | 92,775.00 |
| Mar 08 2024 | 1.31 | -0.010 | -0.76% | 1.34 | 1.53 | 1.24 | 113,939.00 |
| Mar 07 2024 | 1.32 | -0.050 | -3.80% | 1.33 | 1.38 | 1.29 | 74,361.00 |
| Mar 06 2024 | 1.37 | 0.080 | 5.96% | 1.21 | 1.38 | 1.20 | 128,901.00 |
| Mar 05 2024 | 1.29 | -0.040 | -3.00% | 1.40 | 1.52 | 1.18 | 265,898.00 |
| Mar 04 2024 | 1.33 | 0.140 | 11.56% | 1.14 | 1.64 | 1.10 | 227,384.00 |
| Mar 03 2024 | 1.19 | 0.080 | 6.89% | 1.08 | 1.19 | 1.06 | 97,412.00 |
| Mar 02 2024 | 1.12 | -0.020 | -1.67% | 1.18 | 1.25 | 1.07 | 147,416.00 |
| Mar 01 2024 | 1.14 | 0.160 | 15.80% | 0.918 | 1.39 | 0.915 | 636,867.00 |
| Feb 29 2024 | 0.981 | 0.053 | 5.71% | 0.909 | 0.981 | 0.876 | 83,717.00 |
| Feb 28 2024 | 0.928 | 0.051 | 5.82% | 0.863 | 0.935 | 0.860 | 60,181.00 |
| Feb 27 2024 | 0.877 | 0.027 | 3.18% | 0.849 | 0.894 | 0.832 | 36,037.00 |
| Feb 26 2024 | 0.850 | 0.007 | 0.83% | 0.845 | 0.850 | 0.822 | 15,542.00 |
| Feb 25 2024 | 0.843 | 0.019 | 2.31% | 0.832 | 0.848 | 0.824 | 11,232.00 |
| Feb 24 2024 | 0.824 | 0.016 | 1.98% | 0.827 | 0.836 | 0.808 | 21,485.00 |
| Feb 23 2024 | 0.808 | -0.032 | -3.81% | 0.844 | 0.844 | 0.808 | 24,789.00 |
| Feb 22 2024 | 0.840 | -0.023 | -2.67% | 0.853 | 0.863 | 0.840 | 18,719.00 |
| Feb 21 2024 | 0.863 | 0.004 | 0.47% | 0.854 | 0.866 | 0.851 | 15,558.00 |
| Feb 20 2024 | 0.859 | 0.004 | 0.47% | 0.849 | 0.868 | 0.849 | 32,713.00 |
| Feb 19 2024 | 0.855 | 0.002 | 0.23% | 0.859 | 0.860 | 0.840 | 28,285.00 |
| Feb 18 2024 | 0.853 | -0.001 | -0.12% | 0.842 | 0.865 | 0.842 | 22,259.00 |
| Feb 17 2024 | 0.854 | -0.028 | -3.17% | 0.880 | 0.890 | 0.835 | 32,012.00 |
| Feb 16 2024 | 0.882 | -0.022 | -2.43% | 0.887 | 0.906 | 0.869 | 30,313.00 |
| Feb 15 2024 | 0.904 | -0.003 | -0.33% | 0.913 | 0.922 | 0.884 | 44,075.00 |
| Feb 14 2024 | 0.907 | 0.014 | 1.57% | 0.900 | 0.915 | 0.880 | 25,502.00 |
| Feb 13 2024 | 0.893 | 0.004 | 0.45% | 0.891 | 0.928 | 0.877 | 28,222.00 |
| Feb 12 2024 | 0.889 | 0.005 | 0.57% | 0.965 | 0.965 | 0.877 | 44,141.00 |
| Feb 11 2024 | 0.884 | 0.008 | 0.91% | 0.871 | 0.965 | 0.868 | 52,229.00 |
| Feb 10 2024 | 0.876 | 0.016 | 1.86% | 0.850 | 0.876 | 0.846 | 13,953.00 |
| Feb 09 2024 | 0.860 | 0.027 | 3.24% | 0.829 | 0.860 | 0.827 | 20,675.00 |
