Market Cap | Volume (24h) | Circulating Supply |
---|---|---|
$158,055,313 | 26,994,951 | 11,000,000 REP |
Source | Pair | Price | Volume (24h) | Volume (%) | |
---|---|---|---|---|---|
Binance | Binance | REP/BTC | $13.93 | $1,479,649 | 22.93% |
CoinBene | CoinBene | REP/BTC | $13.93 | $575,056 | 8.91% |
UPbit | UPbit | REP/KRW | $13.72 | $474,034 | 7.35% |
Bitfinex | Bitfinex | REP/BTC | $47.81 | $370,915 | 5.9% |
Bitfinex | Bitfinex | REP/ETH | $48.22 | $369,170 | 5.87% |
HitBTC | HitBTC | REP/BTC | $13.91 | $279,910 | 4.34% |
Bitfinex | Bitfinex | REP/USD | $48.2 | $270,782 | 4.31% |
LATOKEN | LATOKEN | REP/ETH | $13.94 | $265,090 | 4.11% |
Kraken | Kraken | REP/EUR | $13.72 | $218,993 | 3.39% |
Bittrex | Bittrex | REP/BTC | $13.89 | $211,275 | 3.27% |
HitBTC | HitBTC | REP/USDT | $13.89 | $186,166 | 2.89% |
CHAOEX | CHAOEX | REP/ETH | $13.93 | $177,905 | 2.76% |
UPbit | UPbit | REP/BTC | $13.89 | $166,522 | 2.58% |
Kraken | Kraken | REP/BTC | $13.9 | $130,605 | 2.02% |
HitBTC | HitBTC | REP/ETH | $13.91 | $121,964 | 1.89% |
ChaoEX | ChaoEX | REP/ETH | $12.74 | $73,954 | 2.75% |
Mr. Ripple | Mr. Ripple | XRP/REP | $70.55 | $73,746 | 0.21% |
CoinTiger | CoinTiger | REP/BTC | $13.97 | $72,264 | 1.12% |
Binance | Binance | REP/ETH | $13.93 | $61,348 | 0.95% |
Binance | Binance | REP/BNB | $13.94 | $33,495 | 0.52% |
Poloniex | Poloniex | REP/BTC | $13.92 | $33,227 | 0.51% |
Mr. Ripple | Mr. Ripple | REP/USD | $63.09 | $32,494 | 0.09% |
Vebitcoin | Vebitcoin | REP/BTC | $13.97 | $30,138 | 0.47% |
Mr. Ripple | Mr. Ripple | REP/JPY | $61.45 | $28,992 | 0.08% |
Mr. Exchange (Mr. Ripple) | Mr. Exchange (Mr. Ripple) | XRP/REP | $78.07 | $24,932 | 0.19% |
Kraken | Kraken | REP/USD | $13.71 | $23,964 | 0.37% |
Iquant | Iquant | REP/USDT | $12.69 | $23,784 | 0.73% |
Kraken | Kraken | REP/ETH | $13.97 | $23,720 | 0.37% |
BuyUcoin | BuyUcoin | REP/INR | $26.34 | $21,901 | 0.58% |
Poloniex | Poloniex | REP/USDT | $13.94 | $21,424 | 0.33% |
Bittrex | Bittrex | REP/ETH | $14.0 | $18,692 | 0.29% |
UPbit | UPbit | REP/ETH | $14.0 | $13,517 | 0.21% |
Upbit | Upbit | REP/KRW | $6.14 | $7,935 | 0.51% |
Liqui | Liqui | REP/ETH | $6.2 | $7,082 | 0.45% |
Mr. Ripple | Mr. Ripple | REP/BTC | $68.46 | $7,066 | 0.02% |
Liqui | Liqui | REP/BTC | $6.2 | $6,864 | 0.44% |
Liqui | Liqui | REP/USDT | $6.25 | $6,678 | 0.43% |
Poloniex | Poloniex | REP/ETH | $14.08 | $6,359 | 0.1% |
Upbit | Upbit | REP/BTC | $6.15 | $6,246 | 0.4% |
Mercatox | Mercatox | REP/BTC | $14.54 | $5,734 | 0.09% |
Mr. Exchange (Mr. Ripple) | Mr. Exchange (Mr. Ripple) | REP/JPY | $81.34 | $4,941 | 0.04% |
Paradex | Paradex | REP/WETH | $29.0 | $4,325 | 0.11% |
Bitsane | Bitsane | REP/ETH | $13.81 | $4,208 | 0.07% |
Kyber Network | Kyber Network | REP/ETH | $13.91 | $2,752 | 0.04% |
CredoEx | CredoEx | REP/CREDO | $14.06 | $2,319 | 0.04% |
Gatehub | Gatehub | REP/ETH | $47.59 | $2,310 | 0.0% |
Trade.io | Trade.io | REP/BTC | $13.94 | $2,230 | 0.03% |
Trade.io | Trade.io | REP/ETH | $13.98 | $1,935 | 0.03% |
Bitsane | Bitsane | REP/BTC | $14.02 | $1,835 | 0.03% |
Mr. Exchange (Mr. Ripple) | Mr. Exchange (Mr. Ripple) | REP/BTC | $73.96 | $1,165 | 0.01% |
LiteBit.eu | LiteBit.eu | REP/EUR | $36.32 | $1,123 | 0.0% |
Mr. Exchange | Mr. Exchange | REP/BTC | $31.63 | $789 | 0.0% |
Mr. Exchange (Mr. Ripple) | Mr. Exchange (Mr. Ripple) | REP/USD | $78.22 | $722 | 0.01% |
AirSwap | AirSwap | REP/ETH | $12.82 | $705 | 0.03% |
Mr. Exchange | Mr. Exchange | XRP/REP | $30.3 | $628 | 0.02% |
Mr. Exchange | Mr. Exchange | REP/USD | $37.38 | $595 | 0.0% |
RippleFox | RippleFox | REP/CNY | $54.08 | $531 | 0.0% |
DDEX | DDEX | REP/WETH | $14.51 | $525 | 0.01% |
Ethfinex | Ethfinex | REP/ETH | $14.09 | $510 | 0.01% |
BX Thailand | BX Thailand | REP/THB | $13.91 | $462 | 0.01% |
Exrates | Exrates | REP/BTC | $56.77 | $443 | 0.0% |
Gate.io | Gate.io | REP/ETH | $13.98 | $443 | 0.01% |
Ethfinex | Ethfinex | REP/BTC | $13.96 | $292 | 0.0% |
Cryptopia | Cryptopia | REP/BTC | $5.9 | $290 | 0.02% |
Livecoin | Livecoin | REP/USD | $30.0 | $260 | 0.01% |
Gatehub | Gatehub | XLM/REP | $61.72 | $186 | 0.0% |
Upbit | Upbit | REP/ETH | $6.2 | $180 | 0.01% |
Koinex | Koinex | REP/INR | $15.07 | $179 | 0.0% |
Bitbns | Bitbns | REP/INR | $18.68 | $164 | 0.0% |
Paradex | Paradex | REP/DAI | $29.41 | $150 | 0.0% |
Ethfinex | Ethfinex | REP/USD | $13.69 | $123 | 0.0% |
GOPAX | GOPAX | REP/KRW | $13.67 | $97 | 0.0% |
Livecoin | Livecoin | REP/BTC | $12.4 | $88 | 0.0% |
BitBay | BitBay | REP/PLN | $15.48 | $67 | 0.0% |
Crex24 | Crex24 | REP/BTC | $14.7 | $59 | 0.0% |
Mr. Exchange | Mr. Exchange | REP/JPY | $25.71 | $51 | 0.0% |
GOPAX | GOPAX | REP/BTC | $17.62 | $33 | 0.0% |
Koinex | Koinex | REP/XRP | $8.98 | $22 | 0.0% |
Exrates | Exrates | REP/USD | $72.33 | $17 | 0.0% |
Mr. Exchange | Mr. Exchange | REP/ETH | $38.21 | $12 | 0.0% |
Gatehub | Gatehub | REP/BTC | $94.21 | $9 | 0.0% |
Livecoin | Livecoin | REP/ETH | $24.66 | $7 | 0.0% |
DragonEX | DragonEX | REP/USDT | $10.37 | $2 | 0.0% |
Abucoins | Abucoins | REP/BTC | $34.13 | - | 0.0% |
BITBOX | BITBOX | REP/BTC | $16.05 | - | 0.0% |
BITBOX | BITBOX | REP/ETH | $6.65 | - | 0.0% |
BTER | BTER | REP/BTC | $25.67 | - | 0.0% |
BTER | BTER | REP/CNY | $12.0 | - | 0.0% |
BigONE | BigONE | REP/BTC | $31.99 | - | 0.0% |
Cobinhood | Cobinhood | REP/BTC | $33.03 | - | 0.0% |
Cobinhood | Cobinhood | REP/ETH | $37.65 | - | 0.0% |
CoinExchange | CoinExchange | REP/BTC | $11.74 | - | 0.0% |
CoinMex | CoinMex | REP/ETH | $13.11 | - | 0.0% |
CoinPlace | CoinPlace | REP/BTC | $13.04 | - | 0.0% |
CryptoDerivatives | CryptoDerivatives | REP/ETH | $0.0 | - | 0.0% |
Cryptomate | Cryptomate | REP/GBP | $22.54 | - | 0.0% |
Cryptopia | Cryptopia | REP/DOGE | $101.12 | - | 0.0% |
Cryptopia | Cryptopia | REP/LTC | $73.5 | - | 0.0% |
Gatecoin | Gatecoin | REP/BTC | $0.210026 | - | 0.0% |
Gatehub | Gatehub | XRP/REP | $30.08 | - | 0.0% |
IDEX | IDEX | REP/ETH | $10.84 | - | 0.0% |
LATOKEN | LATOKEN | REP/LA | $13.85 | - | 0.0% |
Lykke Exchange | Lykke Exchange | REP/BTC | $31.73 | - | 0.0% |
Lykke Exchange | Lykke Exchange | REP/ETH | $35.55 | - | 0.0% |
Qryptos | Qryptos | REP/BTC | $47.2 | - | 0.0% |
Radar Relay | Radar Relay | REP/DAI | $12.94 | - | 0.0% |
Radar Relay | Radar Relay | REP/WETH | $14.38 | - | 0.0% |
Yunbi | Yunbi | REP/CNY | $18.79 | - | 0.0% |
Zebpay | Zebpay | REP/BTC | $6.32 | - | 0.0% |
Zebpay | Zebpay | REP/INR | $13.25 | - | 0.0% |
Date | Open | High | Low | Close | Volume | Market Cap |
---|---|---|---|---|---|---|
2019-03-12 | 14.65 | 14.82 | 13.46 | 13.98 | 4,564,034 | 153,807,044 |
2019-03-11 | 13.64 | 15.31 | 13.62 | 14.57 | 11,217,766 | 160,231,167 |
2019-03-10 | 13.17 | 13.78 | 13.13 | 13.62 | 3,867,538 | 149,849,247 |
2019-03-09 | 12.75 | 13.57 | 12.71 | 13.14 | 4,369,766 | 144,592,915 |
2019-03-08 | 12.94 | 13.27 | 12.7 | 12.76 | 3,714,109 | 140,343,726 |
2019-03-07 | 12.67 | 13.19 | 12.6 | 12.93 | 3,459,717 | 142,206,615 |
2019-03-06 | 12.76 | 12.84 | 12.53 | 12.68 | 2,500,229 | 139,450,641 |
2019-03-05 | 12.28 | 12.81 | 12.24 | 12.76 | 3,197,996 | 140,399,208 |
2019-03-04 | 12.86 | 12.88 | 12.02 | 12.29 | 2,491,384 | 135,192,438 |
2019-03-03 | 12.68 | 13.66 | 12.65 | 12.87 | 3,638,249 | 141,623,613 |
2019-03-02 | 12.76 | 12.84 | 12.5 | 12.7 | 2,091,569 | 139,688,071 |
2019-03-01 | 12.6 | 12.93 | 12.58 | 12.78 | 2,321,389 | 140,606,278 |
2019-02-28 | 12.82 | 12.89 | 12.55 | 12.6 | 2,805,205 | 138,621,770 |
2019-02-27 | 13.03 | 13.09 | 12.72 | 12.82 | 2,881,651 | 141,050,248 |
2019-02-26 | 13.15 | 13.17 | 12.82 | 13.02 | 2,891,414 | 143,192,300 |
2019-02-25 | 12.65 | 13.31 | 12.65 | 13.19 | 2,767,870 | 145,130,639 |
2019-02-24 | 14.15 | 14.4 | 12.69 | 12.69 | 3,879,587 | 139,637,683 |
2019-02-23 | 13.94 | 14.21 | 13.79 | 14.14 | 2,793,803 | 155,557,201 |
2019-02-22 | 13.75 | 14.01 | 13.67 | 13.95 | 2,759,728 | 153,478,964 |
2019-02-21 | 14.12 | 14.12 | 13.66 | 13.76 | 2,771,967 | 151,390,289 |
2019-02-20 | 14.1 | 14.17 | 13.83 | 14.17 | 2,255,007 | 155,857,711 |
2019-02-19 | 14.23 | 14.58 | 14.04 | 14.06 | 4,388,359 | 154,703,302 |
2019-02-18 | 13.72 | 14.35 | 13.62 | 14.2 | 7,277,431 | 156,189,839 |
2019-02-17 | 13.52 | 13.76 | 13.42 | 13.73 | 3,859,828 | 151,056,805 |
2019-02-16 | 13.51 | 13.62 | 13.46 | 13.49 | 3,004,478 | 148,408,354 |
2019-02-15 | 13.51 | 13.67 | 13.42 | 13.51 | 3,332,507 | 148,617,012 |
2019-02-14 | 13.47 | 13.77 | 13.38 | 13.5 | 5,332,898 | 148,544,001 |
2019-02-13 | 13.69 | 13.69 | 13.4 | 13.48 | 5,535,578 | 148,311,616 |
2019-02-12 | 13.7 | 14.47 | 13.31 | 13.67 | 8,881,958 | 150,395,617 |
2019-02-11 | 13.63 | 13.76 | 13.25 | 13.46 | 3,720,041 | 148,109,890 |
2019-02-10 | 13.8 | 13.87 | 13.38 | 13.66 | 4,995,696 | 150,257,509 |
2019-02-09 | 13.86 | 14.02 | 13.68 | 13.8 | 6,548,315 | 151,852,285 |
2019-02-08 | 13.12 | 14.23 | 12.96 | 13.88 | 6,220,303 | 152,720,639 |
2019-02-07 | 12.98 | 13.36 | 12.93 | 13.11 | 3,841,882 | 144,159,765 |
2019-02-06 | 13.51 | 13.86 | 13.06 | 13.07 | 6,303,464 | 143,790,615 |
2019-02-05 | 13.6 | 13.97 | 13.21 | 13.47 | 5,328,049 | 148,153,472 |
2019-02-04 | 14.46 | 14.86 | 13.49 | 13.6 | 7,595,679 | 149,607,830 |
2019-02-03 | 14.68 | 15.8 | 13.95 | 14.35 | 13,786,129 | 157,811,077 |
2019-02-02 | 12.77 | 15.36 | 12.77 | 14.69 | 13,585,620 | 161,569,163 |
2019-02-01 | 12.49 | 13.27 | 12.03 | 12.79 | 6,280,103 | 140,668,038 |
2019-01-31 | 12.03 | 12.78 | 11.62 | 12.59 | 7,396,405 | 138,489,945 |
2019-01-30 | 12.02 | 12.18 | 11.68 | 12.03 | 8,282,652 | 132,341,204 |
2019-01-29 | 11.37 | 12.58 | 11.32 | 12.07 | 12,289,386 | 132,813,822 |
2019-01-28 | 13.01 | 13.01 | 10.91 | 11.34 | 8,480,045 | 124,697,363 |
2019-01-27 | 13.76 | 13.76 | 12.53 | 13.05 | 6,005,782 | 143,544,683 |
2019-01-26 | 14.1 | 14.16 | 13.62 | 13.75 | 4,372,328 | 151,252,816 |
2019-01-25 | 14.92 | 14.92 | 13.84 | 14.1 | 4,913,817 | 155,117,092 |
2019-01-24 | 14.57 | 15.04 | 13.89 | 14.92 | 7,189,135 | 164,167,036 |
2019-01-23 | 15.44 | 15.56 | 14.37 | 14.53 | 8,050,956 | 159,844,331 |
2019-01-22 | 17.27 | 17.27 | 14.76 | 15.28 | 12,216,862 | 168,101,008 |
2019-01-21 | 18.09 | 18.09 | 16.37 | 16.85 | 9,856,852 | 185,314,730 |
2019-01-20 | 17.38 | 20.1 | 17.29 | 18.05 | 30,189,856 | 198,531,023 |
2019-01-19 | 15.18 | 19.31 | 14.69 | 17.36 | 26,960,278 | 190,953,572 |
2019-01-18 | 15.13 | 15.37 | 12.74 | 15.16 | 37,905,348 | 166,716,725 |
2019-01-17 | 14.01 | 16.33 | 14.01 | 15.01 | 48,628,471 | 165,104,942 |
2019-01-16 | 9.71 | 14.06 | 9.59 | 13.86 | 20,203,495 | 152,498,270 |
2019-01-15 | 10.19 | 11.11 | 9.56 | 9.75 | 6,560,342 | 107,220,668 |
2019-01-14 | 8.19 | 11.33 | 8.16 | 10.19 | 6,402,885 | 112,113,390 |
2019-01-13 | 9.09 | 9.2 | 8.17 | 8.19 | 1,018,466 | 90,135,530 |
2019-01-12 | 9.39 | 9.41 | 8.96 | 9.09 | 878,283 | 100,034,389 |
2019-01-11 | 9.11 | 9.53 | 9.11 | 9.4 | 1,729,512 | 103,372,775 |
2019-01-10 | 9.93 | 9.97 | 8.85 | 9.12 | 2,045,211 | 100,315,319 |
2019-01-09 | 10.07 | 10.4 | 9.89 | 9.91 | 1,763,867 | 109,064,388 |
2019-01-08 | 9.4 | 10.17 | 9.38 | 10.05 | 1,692,448 | 110,532,117 |
2019-01-07 | 9.54 | 9.7 | 9.33 | 9.4 | 1,053,619 | 103,347,051 |
2019-01-06 | 9.3 | 9.74 | 9.14 | 9.53 | 1,201,691 | 104,799,749 |
2019-01-05 | 9.23 | 10.03 | 8.88 | 9.3 | 2,594,611 | 102,283,128 |
2019-01-04 | 8.66 | 9.25 | 8.66 | 9.25 | 1,036,512 | 101,704,442 |
2019-01-03 | 8.87 | 9.57 | 8.54 | 8.64 | 2,918,027 | 95,028,923 |
2019-01-02 | 8.28 | 8.92 | 8.04 | 8.87 | 1,476,538 | 97,553,509 |
2019-01-01 | 7.83 | 8.26 | 7.71 | 8.2 | 1,625,569 | 90,147,231 |
2018-12-31 | 8.21 | 8.33 | 7.73 | 7.82 | 816,974 | 86,035,432 |
2018-12-30 | 8.22 | 8.43 | 8.08 | 8.2 | 1,165,475 | 90,148,421 |
2018-12-29 | 8.22 | 9.05 | 8.14 | 8.23 | 3,897,387 | 90,475,244 |
2018-12-28 | 7.32 | 8.2 | 7.11 | 8.2 | 2,240,598 | 90,153,170 |
2018-12-27 | 8.12 | 8.15 | 7.3 | 7.35 | 1,487,239 | 80,886,348 |
2018-12-26 | 7.84 | 8.34 | 7.72 | 8.12 | 879,862 | 89,274,445 |
2018-12-25 | 8.81 | 8.81 | 7.17 | 7.84 | 1,515,243 | 86,219,459 |
2018-12-24 | 8.47 | 10.0 | 8.47 | 8.79 | 4,601,218 | 96,708,256 |
2018-12-23 | 7.59 | 9.8 | 7.59 | 8.48 | 4,359,344 | 93,289,950 |
2018-12-22 | 7.14 | 7.59 | 7.08 | 7.59 | 632,353 | 83,492,995 |
2018-12-21 | 7.51 | 7.67 | 7.05 | 7.14 | 1,221,952 | 78,567,917 |
2018-12-20 | 6.92 | 7.74 | 6.77 | 7.52 | 1,771,339 | 82,682,181 |
2018-12-19 | 6.56 | 7.54 | 6.51 | 6.91 | 3,030,166 | 75,993,558 |
2018-12-18 | 6.26 | 6.85 | 6.02 | 6.5 | 3,621,776 | 71,481,356 |
2018-12-17 | 5.69 | 6.38 | 5.69 | 6.25 | 617,830 | 68,741,881 |
2018-12-16 | 5.6 | 5.9 | 5.59 | 5.69 | 767,943 | 62,571,992 |
2018-12-15 | 5.78 | 5.84 | 5.49 | 5.6 | 1,502,657 | 61,605,432 |
2018-12-14 | 6.21 | 6.43 | 5.71 | 5.78 | 1,547,866 | 63,600,372 |
2018-12-13 | 6.92 | 6.92 | 6.13 | 6.19 | 1,337,168 | 68,128,416 |
2018-12-12 | 6.22 | 7.06 | 6.19 | 6.91 | 2,344,598 | 76,057,466 |
2018-12-11 | 5.99 | 6.34 | 5.79 | 6.23 | 1,368,109 | 68,543,386 |
2018-12-10 | 6.45 | 6.5 | 5.94 | 6.01 | 915,784 | 66,115,057 |
2018-12-09 | 6.26 | 6.63 | 6.21 | 6.45 | 534,773 | 70,996,890 |
2018-12-08 | 6.4 | 6.74 | 6.02 | 6.29 | 791,608 | 69,136,499 |
2018-12-07 | 6.81 | 6.87 | 5.9 | 6.4 | 2,319,947 | 70,434,907 |
2018-12-06 | 7.46 | 8.03 | 6.82 | 6.83 | 1,458,756 | 75,098,475 |
2018-12-05 | 8.16 | 8.18 | 7.44 | 7.44 | 767,738 | 81,828,191 |
2018-12-04 | 7.84 | 8.18 | 7.6 | 8.16 | 1,029,733 | 89,708,757 |
2018-12-03 | 8.49 | 8.49 | 7.79 | 7.85 | 872,937 | 86,349,527 |