Identifier on Bitvavo: RPL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
19.2944 EUR |
913.2105 RPL |
19.3420 EUR |
18.8840 EUR |
20.0320 EUR |
18.8840 EUR |
| 2024-05-05 |
19.3231 EUR |
2,566.7509 RPL |
19.1900 EUR |
18.8020 EUR |
20.0000 EUR |
19.4920 EUR |
| 2024-05-04 |
19.6074 EUR |
2,090.0205 RPL |
20.2540 EUR |
18.8960 EUR |
20.5850 EUR |
19.2010 EUR |
| 2024-05-03 |
19.1905 EUR |
1,703.2798 RPL |
18.5380 EUR |
18.3150 EUR |
20.4200 EUR |
20.3280 EUR |
| 2024-05-02 |
18.1786 EUR |
515.9797 RPL |
17.9130 EUR |
17.4090 EUR |
18.5800 EUR |
18.5800 EUR |
| 2024-05-01 |
17.2953 EUR |
1,681.8999 RPL |
18.1000 EUR |
16.4910 EUR |
18.1000 EUR |
17.8640 EUR |
| 2024-04-30 |
18.7334 EUR |
647.9569 RPL |
20.0010 EUR |
17.7500 EUR |
20.2000 EUR |
18.0780 EUR |
| 2024-04-29 |
19.6816 EUR |
110.6591 RPL |
20.1240 EUR |
19.4740 EUR |
20.2950 EUR |
20.1660 EUR |
| 2024-04-28 |
20.6790 EUR |
414.9909 RPL |
20.6400 EUR |
20.5110 EUR |
21.0950 EUR |
20.6000 EUR |
| 2024-04-27 |
19.9861 EUR |
510.8498 RPL |
19.7190 EUR |
19.1510 EUR |
20.7560 EUR |
20.6220 EUR |
| 2024-04-26 |
19.8013 EUR |
763.4031 RPL |
19.9240 EUR |
19.4630 EUR |
20.1010 EUR |
20.0520 EUR |
| 2024-04-25 |
20.4973 EUR |
1,009.8009 RPL |
20.9410 EUR |
19.9950 EUR |
20.9970 EUR |
20.5240 EUR |
| 2024-04-24 |
22.2215 EUR |
1,447.6240 RPL |
22.3870 EUR |
21.2430 EUR |
22.8970 EUR |
21.2580 EUR |
| 2024-04-23 |
22.3745 EUR |
644.3433 RPL |
22.0940 EUR |
21.8360 EUR |
22.5300 EUR |
22.3460 EUR |
| 2024-04-22 |
22.1432 EUR |
409.8442 RPL |
21.9350 EUR |
21.8020 EUR |
22.4910 EUR |
21.9310 EUR |
| 2024-04-21 |
21.7126 EUR |
290.9149 RPL |
21.5550 EUR |
21.2290 EUR |
21.8710 EUR |
21.7120 EUR |
| 2024-04-20 |
21.5266 EUR |
778.6953 RPL |
20.2170 EUR |
19.9190 EUR |
21.9600 EUR |
21.9600 EUR |
| 2024-04-19 |
20.2246 EUR |
710.9832 RPL |
19.1350 EUR |
18.1700 EUR |
20.7010 EUR |
20.3320 EUR |
| 2024-04-18 |
18.7642 EUR |
351.5945 RPL |
18.8990 EUR |
18.3870 EUR |
19.3970 EUR |
19.2820 EUR |
| 2024-04-17 |
18.9526 EUR |
420.1252 RPL |
19.4610 EUR |
18.0000 EUR |
19.5320 EUR |
18.5010 EUR |
| 2024-04-16 |
19.2931 EUR |
814.9272 RPL |
19.1100 EUR |
18.1860 EUR |
19.7810 EUR |
19.7040 EUR |
| 2024-04-15 |
19.7616 EUR |
1,230.7800 RPL |
20.0420 EUR |
18.6450 EUR |
20.8880 EUR |
19.2990 EUR |
| 2024-04-14 |
19.6903 EUR |
2,929.5390 RPL |
18.3070 EUR |
17.9580 EUR |
20.5510 EUR |
20.2750 EUR |
| 2024-04-13 |
19.8935 EUR |
1,550.2148 RPL |
20.9290 EUR |
17.4510 EUR |
21.5180 EUR |
19.0270 EUR |
| 2024-04-12 |
21.4555 EUR |
4,269.3294 RPL |
25.1440 EUR |
19.1000 EUR |
25.4510 EUR |
20.7780 EUR |
| 2024-04-11 |
25.2497 EUR |
725.4697 RPL |
26.1440 EUR |
24.6020 EUR |
26.5700 EUR |
25.0170 EUR |
| 2024-04-10 |
25.3527 EUR |
1,643.5749 RPL |
25.9500 EUR |
24.9850 EUR |
26.2100 EUR |
25.9660 EUR |
| 2024-04-09 |
27.3026 EUR |
2,361.4387 RPL |
28.4410 EUR |
25.6470 EUR |
28.7230 EUR |
25.9080 EUR |
| 2024-04-08 |
28.2724 EUR |
6,130.3484 RPL |
26.9210 EUR |
26.4170 EUR |
29.1820 EUR |
28.3960 EUR |
| 2024-04-07 |
26.1271 EUR |
1,301.2982 RPL |
25.5210 EUR |
25.4300 EUR |
26.8460 EUR |
26.7090 EUR |
| 2024-04-06 |
25.1533 EUR |
146.6616 RPL |
25.2590 EUR |
24.9160 EUR |
25.5970 EUR |
25.4260 EUR |
| 2024-04-05 |
25.0312 EUR |
2,280.0146 RPL |
25.1460 EUR |
24.2540 EUR |
25.7170 EUR |
25.1620 EUR |
| 2024-04-04 |
25.3766 EUR |
4,525.7668 RPL |
25.7260 EUR |
24.7470 EUR |
26.2250 EUR |
24.9090 EUR |
| 2024-04-03 |
25.9302 EUR |
817.6054 RPL |
25.6790 EUR |
24.8170 EUR |
26.5470 EUR |
25.5710 EUR |
| 2024-04-02 |
27.0263 EUR |
4,257.4242 RPL |
29.4810 EUR |
25.5000 EUR |
29.5500 EUR |
25.7170 EUR |
| 2024-04-01 |
29.3998 EUR |
14,214.0809 RPL |
28.1480 EUR |
26.4500 EUR |
30.6820 EUR |
29.2340 EUR |
| 2024-03-31 |
27.7524 EUR |
2,750.7107 RPL |
26.8000 EUR |
26.6490 EUR |
28.6600 EUR |
28.0700 EUR |
| 2024-03-30 |
27.4354 EUR |
1,639.1382 RPL |
27.9710 EUR |
26.9600 EUR |
28.0750 EUR |
26.9600 EUR |
| 2024-03-29 |
28.6010 EUR |
1,661.2355 RPL |
29.6510 EUR |
27.8240 EUR |
29.8350 EUR |
28.1170 EUR |
| 2024-03-28 |
29.8474 EUR |
1,154.8238 RPL |
29.3640 EUR |
28.9440 EUR |
30.2660 EUR |
29.7320 EUR |
| 2024-03-27 |
29.2311 EUR |
1,693.4723 RPL |
29.5910 EUR |
28.7570 EUR |
30.1640 EUR |
29.1530 EUR |
| 2024-03-26 |
29.6304 EUR |
2,095.5901 RPL |
30.1010 EUR |
28.7720 EUR |
30.8380 EUR |
29.6500 EUR |
| 2024-03-25 |
29.9260 EUR |
1,589.6213 RPL |
29.3650 EUR |
29.1920 EUR |
30.7650 EUR |
30.2980 EUR |
| 2024-03-24 |
28.6403 EUR |
700.3020 RPL |
28.3570 EUR |
28.0000 EUR |
29.3680 EUR |
29.3060 EUR |
| 2024-03-23 |
28.8480 EUR |
926.7678 RPL |
28.5130 EUR |
28.1860 EUR |
29.3350 EUR |
28.9050 EUR |
| 2024-03-22 |
29.3021 EUR |
7,770.1065 RPL |
29.5290 EUR |
27.6470 EUR |
30.1680 EUR |
27.9480 EUR |
| 2024-03-21 |
28.7229 EUR |
6,738.9958 RPL |
26.5780 EUR |
26.0240 EUR |
30.2650 EUR |
29.4270 EUR |
| 2024-03-20 |
25.9101 EUR |
1,762.1451 RPL |
24.9680 EUR |
23.7270 EUR |
26.8640 EUR |
26.4720 EUR |
| 2024-03-19 |
25.1636 EUR |
3,282.5070 RPL |
27.1310 EUR |
23.9530 EUR |
28.1110 EUR |
24.3240 EUR |
| 2024-03-18 |
26.6065 EUR |
3,064.9905 RPL |
26.9050 EUR |
25.3460 EUR |
27.4740 EUR |
27.3530 EUR |