- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Augur (REP) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/4/20 | 20.412 | 21.747 | 20.412 | 20.722 | 29,542,544.059 | 227,942,733.913 |
| 8/3/20 | 19.004 | 20.95 | 18.715 | 20.413 | 20,087,359.008 | 224,542,185.559 |
| 8/2/20 | 20.695 | 21.016 | 18.684 | 18.96 | 16,251,753.773 | 208,561,530.552 |
| 8/1/20 | 19.971 | 20.733 | 19.83 | 20.689 | 20,189,259.016 | 227,574,299.795 |
| 7/31/20 | 20.442 | 20.642 | 19.85 | 19.971 | 17,541,739.949 | 219,677,258.196 |
| 7/30/20 | 20.248 | 21.036 | 19.974 | 20.392 | 21,126,022.459 | 224,314,668.335 |
| 7/29/20 | 21.479 | 21.573 | 19.982 | 20.199 | 24,581,061.371 | 222,188,057.004 |
| 7/28/20 | 20.374 | 21.89 | 19.646 | 21.427 | 50,519,600.038 | 235,702,456.757 |
| 7/27/20 | 22.275 | 23.36 | 19.457 | 20.383 | 35,000,514.258 | 224,217,242.8 |
| 7/26/20 | 23.104 | 23.104 | 21.8 | 22.268 | 24,668,743.337 | 244,946,093.406 |
| 7/25/20 | 23.125 | 24.352 | 22.955 | 23.062 | 24,245,824.807 | 253,682,604.627 |
| 7/24/20 | 22.696 | 24.304 | 22.465 | 23.129 | 27,383,542.708 | 254,419,504.832 |
| 7/23/20 | 23.873 | 24.076 | 22.327 | 22.653 | 33,062,082.803 | 249,179,095.856 |
| 7/22/20 | 23.424 | 25.304 | 23.311 | 23.866 | 55,458,064.539 | 262,524,457.776 |
| 7/21/20 | 19.407 | 23.455 | 19.348 | 23.388 | 48,884,623.384 | 257,267,642.761 |
| 7/20/20 | 19.133 | 19.75 | 18.87 | 19.389 | 18,940,241.364 | 213,281,253.26 |
| 7/19/20 | 19.355 | 19.523 | 18.809 | 19.126 | 15,299,323.605 | 210,387,672.528 |
| 7/18/20 | 19.003 | 19.619 | 18.57 | 19.42 | 17,087,496.948 | 213,623,004.504 |
| 7/17/20 | 19.156 | 19.348 | 18.904 | 19.017 | 15,101,341.025 | 209,186,910.068 |
| 7/16/20 | 19.429 | 20.091 | 18.887 | 19.178 | 24,693,255.333 | 210,956,105.514 |
| 7/15/20 | 20.132 | 20.476 | 19.211 | 19.425 | 22,668,852.888 | 213,672,300.128 |
| 7/14/20 | 18.743 | 20.34 | 18.324 | 19.99 | 21,336,473.877 | 219,894,726.901 |
| 7/13/20 | 19.422 | 19.752 | 18.432 | 18.783 | 18,853,675.804 | 206,610,082.458 |
| 7/12/20 | 19.393 | 19.992 | 19.269 | 19.422 | 16,376,465.631 | 213,643,499.793 |
| 7/11/20 | 19.251 | 19.481 | 18.863 | 19.39 | 16,059,058.263 | 213,294,713.641 |
| 7/10/20 | 19.34 | 19.873 | 18.743 | 19.206 | 17,242,805.071 | 211,263,469.474 |
| 7/9/20 | 20.26 | 20.279 | 19.126 | 19.351 | 19,830,683.842 | 212,861,803.114 |
| 7/8/20 | 19.796 | 21.05 | 19.399 | 20.271 | 25,903,401.755 | 222,981,980.851 |
| 7/6/20 | 18.044 | 19.583 | 18.005 | 19.006 | 22,952,163.555 | 209,062,161.091 |
| 7/5/20 | 18.658 | 18.835 | 17.533 | 18.044 | 21,343,808.36 | 198,484,331.86 |
| 7/4/20 | 18.15 | 19.38 | 18.062 | 18.698 | 31,328,757.873 | 205,679,535.729 |
| 7/3/20 | 16.893 | 18.408 | 16.813 | 18.132 | 25,248,527.855 | 199,453,490.707 |
| 7/2/20 | 16.839 | 17.452 | 16.688 | 16.89 | 17,391,528.611 | 185,791,241.903 |
| 7/1/20 | 16.44 | 17.275 | 16.217 | 16.834 | 16,087,442.931 | 185,170,354.238 |
| 6/30/20 | 16.749 | 17.649 | 16.271 | 16.439 | 16,074,743.129 | 180,830,516.731 |
| 6/29/20 | 15.885 | 16.96 | 15.865 | 16.761 | 17,043,014.276 | 184,369,662.562 |
| 6/28/20 | 15.829 | 16.632 | 15.631 | 15.862 | 13,640,918.231 | 174,482,512.609 |
| 6/27/20 | 17.474 | 17.931 | 15.554 | 15.829 | 22,719,692.954 | 174,117,642.196 |
| 6/26/20 | 16.146 | 17.663 | 15.72 | 17.369 | 40,234,173.222 | 191,060,363.867 |
| 6/25/20 | 16.865 | 16.865 | 16.071 | 16.159 | 23,784,085.514 | 177,744,861.399 |
| 6/24/20 | 17.644 | 17.868 | 16.311 | 16.836 | 19,963,825.575 | 185,201,265.844 |
| 6/23/20 | 18.127 | 18.836 | 17.434 | 17.625 | 23,441,017.842 | 193,875,400.155 |
| 6/22/20 | 17.833 | 18.227 | 17.49 | 18.117 | 24,510,930.53 | 199,287,692.522 |
| 6/21/20 | 17.581 | 18.221 | 17.259 | 17.808 | 28,902,374.53 | 195,892,657.984 |
| 6/20/20 | 18.642 | 19.366 | 17.315 | 17.549 | 46,283,546.011 | 193,034,434.768 |
| 6/19/20 | 16.304 | 18.65 | 15.976 | 18.642 | 40,721,216.27 | 205,063,553.948 |
| 6/18/20 | 16.034 | 16.463 | 15.512 | 16.234 | 27,096,948.954 | 178,569,816.048 |
| 6/17/20 | 15.683 | 16.36 | 15.351 | 16.036 | 24,351,109.175 | 176,397,723.157 |
| 6/16/20 | 15.33 | 15.988 | 15.253 | 15.688 | 20,895,395.646 | 172,564,553.239 |
| 6/15/20 | 15.581 | 15.925 | 14.61 | 15.345 | 27,586,673.332 | 168,800,479.296 |
| 6/14/20 | 16.991 | 17.159 | 15.516 | 15.581 | 32,111,526.345 | 171,389,878.469 |
| 6/13/20 | 14.923 | 17.131 | 14.372 | 17.017 | 31,098,383.752 | 187,190,349.157 |
| 6/12/20 | 13.999 | 15.337 | 13.714 | 14.797 | 22,275,342.56 | 162,771,832.222 |
| 6/11/20 | 15.713 | 16.543 | 13.926 | 14.001 | 25,576,488.228 | 154,006,426.072 |
| 6/10/20 | 14.884 | 16.072 | 14.478 | 15.714 | 21,842,926.663 | 172,851,599.433 |
| 6/9/20 | 14.817 | 14.94 | 14.428 | 14.882 | 15,796,541.282 | 163,706,563.409 |
| 6/8/20 | 14.515 | 15.248 | 14.461 | 14.819 | 17,383,324.173 | 163,007,690.76 |
| 6/7/20 | 14.28 | 14.666 | 14.16 | 14.47 | 15,005,271.331 | 159,166,988.453 |
| 6/6/20 | 14.081 | 14.399 | 13.903 | 14.279 | 12,600,832.531 | 157,069,974.29 |
| 6/5/20 | 14.284 | 14.869 | 14.07 | 14.081 | 19,449,062.69 | 154,890,372.536 |
| 6/4/20 | 14.363 | 15.418 | 14.012 | 14.282 | 34,881,134.037 | 157,101,487.408 |
| 6/3/20 | 13.4 | 14.515 | 13.229 | 14.371 | 15,294,881.636 | 158,075,637.62 |
| 6/2/20 | 13.667 | 13.88 | 12.987 | 13.404 | 13,946,393.167 | 147,445,383.22 |
| 6/1/20 | 12.564 | 13.694 | 12.535 | 13.675 | 9,716,764.83 | 150,421,984.18 |
| 5/31/20 | 13.351 | 13.383 | 12.523 | 12.566 | 11,231,580.054 | 138,229,033.535 |
| 5/30/20 | 12.899 | 13.554 | 12.353 | 13.346 | 12,875,866.152 | 146,811,193.107 |
| 5/29/20 | 12.747 | 12.956 | 12.476 | 12.913 | 9,376,948.797 | 142,041,558.969 |
| 5/28/20 | 12.812 | 12.948 | 12.385 | 12.74 | 11,102,224.001 | 140,143,739.599 |
| 5/27/20 | 12.571 | 12.88 | 12.129 | 12.598 | 11,731,738.554 | 138,576,128.044 |
| 5/26/20 | 12.472 | 12.638 | 12.252 | 12.571 | 11,341,056.649 | 138,284,600.191 |
| 5/25/20 | 12.043 | 12.634 | 12.034 | 12.486 | 14,097,079.498 | 137,343,137.41 |
| 5/24/20 | 12.666 | 12.909 | 12.063 | 12.063 | 14,351,737.187 | 132,694,815.762 |
| 5/23/20 | 12.513 | 12.925 | 12.401 | 12.654 | 14,933,186.134 | 139,197,570.082 |
| 5/22/20 | 12.332 | 12.761 | 12.058 | 12.521 | 27,744,231.533 | 137,730,389.053 |
| 5/21/20 | 12.953 | 12.981 | 11.94 | 12.331 | 55,529,739.959 | 135,640,894.527 |
| 5/20/20 | 12.84 | 13.289 | 12.788 | 12.951 | 56,143,837.09 | 142,463,336.876 |
| 5/19/20 | 12.976 | 12.978 | 12.739 | 12.846 | 53,481,105.039 | 141,305,159.729 |
| 5/18/20 | 12.807 | 12.989 | 12.688 | 12.972 | 70,893,537.557 | 142,692,862.554 |
| 5/17/20 | 12.783 | 12.921 | 12.684 | 12.82 | 91,264,159.679 | 141,018,369.359 |
| 5/16/20 | 12.716 | 12.961 | 12.608 | 12.783 | 66,327,415.466 | 140,610,863.492 |
| 5/15/20 | 12.911 | 13.375 | 12.536 | 12.72 | 67,610,179.641 | 139,919,258.697 |
| 5/14/20 | 13.068 | 13.123 | 12.702 | 12.899 | 34,054,985.847 | 141,894,448.864 |
| 5/13/20 | 12.902 | 13.446 | 12.751 | 13.108 | 30,913,498.196 | 144,183,622.447 |
| 5/12/20 | 13.557 | 14.119 | 12.731 | 12.895 | 46,720,714.383 | 141,840,312.112 |
| 5/11/20 | 11.897 | 14.881 | 11.872 | 13.587 | 77,137,383.058 | 149,460,699.154 |
| 5/10/20 | 12.938 | 12.953 | 11.248 | 11.89 | 44,547,359.783 | 130,793,958.921 |
| 5/9/20 | 13.873 | 14.136 | 12.946 | 12.946 | 58,186,158.111 | 142,410,935.231 |
| 5/8/20 | 11.209 | 14.403 | 10.902 | 13.879 | 60,808,232.205 | 152,671,565.25 |
| 5/7/20 | 11.012 | 11.294 | 10.732 | 11.209 | 34,518,187.996 | 123,300,685.609 |
| 5/6/20 | 11.106 | 11.272 | 11.037 | 11.037 | 49,167,780.656 | 121,408,567.54 |
