Market [unlinked] / EUR
Identifier on Kraken: REPV2EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-29 |
0.8120 EUR |
3,253.6165 |
0.7290 EUR |
0.7290 EUR |
0.8760 EUR |
0.8260 EUR |
| 2025-01-28 |
0.8260 EUR |
71,788.7537 |
0.6630 EUR |
0.6590 EUR |
1.1000 EUR |
0.7780 EUR |
| 2025-01-27 |
0.8120 EUR |
252,399.4647 |
0.8710 EUR |
0.6100 EUR |
1.1500 EUR |
0.8380 EUR |
| 2025-01-26 |
0.5680 EUR |
15,746.1068 |
0.5400 EUR |
0.5220 EUR |
0.6000 EUR |
0.5850 EUR |
| 2025-01-25 |
0.5440 EUR |
243.3178 |
0.5920 EUR |
0.5320 EUR |
0.5920 EUR |
0.5330 EUR |
| 2025-01-24 |
0.5660 EUR |
2,150.1707 |
0.5630 EUR |
0.5090 EUR |
0.5890 EUR |
0.5550 EUR |
| 2025-01-23 |
0.5140 EUR |
9,573.6558 |
0.6000 EUR |
0.4610 EUR |
0.6000 EUR |
0.5130 EUR |
| 2025-01-22 |
0.5610 EUR |
4,197.9545 |
0.5490 EUR |
0.5340 EUR |
0.5860 EUR |
0.5630 EUR |
| 2025-01-21 |
0.5280 EUR |
7,480.7689 |
0.5470 EUR |
0.5010 EUR |
0.5610 EUR |
0.5480 EUR |
| 2025-01-20 |
0.5580 EUR |
6,033.9736 |
0.5490 EUR |
0.5430 EUR |
0.5830 EUR |
0.5770 EUR |
| 2025-01-19 |
0.5690 EUR |
18,764.0469 |
0.6190 EUR |
0.5500 EUR |
0.6190 EUR |
0.5610 EUR |
| 2025-01-18 |
0.5990 EUR |
9,769.6750 |
0.5680 EUR |
0.5680 EUR |
0.6570 EUR |
0.5920 EUR |
| 2025-01-17 |
0.5620 EUR |
2,197.5788 |
0.5560 EUR |
0.5530 EUR |
0.5790 EUR |
0.5790 EUR |
| 2025-01-16 |
0.5670 EUR |
6,984.8574 |
0.5790 EUR |
0.5500 EUR |
0.6000 EUR |
0.5670 EUR |
| 2025-01-15 |
0.5600 EUR |
7,496.1465 |
0.5860 EUR |
0.5500 EUR |
0.5950 EUR |
0.5740 EUR |
| 2025-01-14 |
0.5900 EUR |
713.9511 |
0.5760 EUR |
0.5760 EUR |
0.6050 EUR |
0.6020 EUR |
| 2025-01-13 |
0.5850 EUR |
9,937.7683 |
0.6170 EUR |
0.5580 EUR |
0.6170 EUR |
0.5810 EUR |
| 2025-01-12 |
0.6090 EUR |
9,554.7725 |
0.5980 EUR |
0.5590 EUR |
0.6260 EUR |
0.6130 EUR |
| 2025-01-11 |
0.6070 EUR |
1,747.0687 |
0.6160 EUR |
0.5880 EUR |
0.6600 EUR |
0.6040 EUR |
| 2025-01-10 |
0.6420 EUR |
3,521.9989 |
0.6110 EUR |
0.5810 EUR |
0.6980 EUR |
0.5980 EUR |
| 2025-01-09 |
0.5980 EUR |
6,313.6385 |
0.5970 EUR |
0.5730 EUR |
0.6290 EUR |
0.6040 EUR |
| 2025-01-08 |
0.6240 EUR |
44,457.8256 |
0.6410 EUR |
0.5000 EUR |
0.7400 EUR |
0.5640 EUR |
| 2025-01-07 |
0.5670 EUR |
15,470.9502 |
0.5680 EUR |
0.5020 EUR |
0.6070 EUR |
0.5740 EUR |
| 2025-01-06 |
0.5780 EUR |
3,222.5496 |
0.5980 EUR |
0.5590 EUR |
0.6030 EUR |
0.5740 EUR |
| 2025-01-05 |
0.6030 EUR |
637.4700 |
0.6000 EUR |
0.5980 EUR |
0.6070 EUR |
0.6000 EUR |
| 2025-01-04 |
0.5780 EUR |
9,403.5048 |
0.5830 EUR |
0.5330 EUR |
0.6020 EUR |
0.6000 EUR |
| 2025-01-03 |
0.6060 EUR |
14,626.6355 |
0.5690 EUR |
0.5250 EUR |
0.6500 EUR |
0.5500 EUR |
| 2025-01-02 |
0.5990 EUR |
1,810.7407 |
0.5780 EUR |
0.5550 EUR |
0.6050 EUR |
0.5630 EUR |
| 2025-01-01 |
0.5420 EUR |
812.1767 |
0.5430 EUR |
0.5260 EUR |
0.5600 EUR |
0.5520 EUR |
| 2024-12-31 |
0.5800 EUR |
1,020.0167 |
0.5690 EUR |
0.5250 EUR |
0.6100 EUR |
0.5530 EUR |
| 2024-12-30 |
0.5550 EUR |
360.9788 |
0.5620 EUR |
0.5510 EUR |
0.5820 EUR |
0.5590 EUR |
| 2024-12-29 |
0.5750 EUR |
1,540.1406 |
0.6020 EUR |
0.5560 EUR |
0.6020 EUR |
0.5750 EUR |
| 2024-12-28 |
0.6110 EUR |
7,148.9913 |
0.5990 EUR |
0.5880 EUR |
0.6400 EUR |
0.6270 EUR |
| 2024-12-27 |
0.5810 EUR |
406.3978 |
0.5350 EUR |
0.5350 EUR |
0.5980 EUR |
0.5870 EUR |
| 2024-12-26 |
0.5840 EUR |
1,611.8093 |
0.5850 EUR |
0.5270 EUR |
0.6100 EUR |
0.5300 EUR |
| 2024-12-25 |
0.5760 EUR |
2,343.6982 |
0.5490 EUR |
0.5270 EUR |
0.6110 EUR |
0.5690 EUR |
| 2024-12-24 |
0.5100 EUR |
1,127.0218 |
0.4890 EUR |
0.4840 EUR |
0.5410 EUR |
0.5160 EUR |
| 2024-12-23 |
0.4890 EUR |
487.6152 |
0.4890 EUR |
0.4830 EUR |
0.4940 EUR |
0.4900 EUR |
| 2024-12-22 |
0.4830 EUR |
3,715.4003 |
0.5110 EUR |
0.4600 EUR |
0.5110 EUR |
0.4620 EUR |
| 2024-12-21 |
0.5290 EUR |
4,560.9191 |
0.5720 EUR |
0.4660 EUR |
0.5780 EUR |
0.4950 EUR |
| 2024-12-20 |
0.4980 EUR |
28,867.1832 |
0.5780 EUR |
0.4500 EUR |
0.5780 EUR |
0.5410 EUR |
| 2024-12-19 |
0.5820 EUR |
7,146.7626 |
0.5720 EUR |
0.5600 EUR |
0.6320 EUR |
0.5610 EUR |
| 2024-12-18 |
0.6400 EUR |
28,141.7928 |
0.6180 EUR |
0.5750 EUR |
0.6830 EUR |
0.5750 EUR |
| 2024-12-17 |
0.6060 EUR |
2,432.1204 |
0.6190 EUR |
0.5950 EUR |
0.6210 EUR |
0.5960 EUR |
| 2024-12-16 |
0.6030 EUR |
10,820.6161 |
0.6080 EUR |
0.5790 EUR |
0.6370 EUR |
0.6020 EUR |
| 2024-12-15 |
0.6320 EUR |
1,273.9360 |
0.6330 EUR |
0.6090 EUR |
0.6570 EUR |
0.6270 EUR |
| 2024-12-14 |
0.6310 EUR |
642.8854 |
0.6550 EUR |
0.6080 EUR |
0.6550 EUR |
0.6120 EUR |
| 2024-12-13 |
0.6650 EUR |
2,501.9814 |
0.6570 EUR |
0.6370 EUR |
0.6700 EUR |
0.6670 EUR |
| 2024-12-12 |
0.6290 EUR |
1,561.8291 |
0.6290 EUR |
0.6230 EUR |
0.6520 EUR |
0.6290 EUR |
| 2024-12-11 |
0.6080 EUR |
8,000.8867 |
0.5470 EUR |
0.5470 EUR |
0.6670 EUR |
0.6580 EUR |