Market [unlinked] / EUR
Identifier on Kraken: REPV2EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-16 |
5.0300 EUR |
440.2086 |
5.0320 EUR |
4.8700 EUR |
5.1410 EUR |
4.8950 EUR |
| 2023-01-15 |
4.9000 EUR |
547.0886 |
4.9690 EUR |
4.8850 EUR |
5.1050 EUR |
5.0330 EUR |
| 2023-01-14 |
5.0100 EUR |
756.2693 |
4.8950 EUR |
4.8700 EUR |
5.1540 EUR |
5.0320 EUR |
| 2023-01-13 |
4.8000 EUR |
2,421.3610 |
4.8680 EUR |
4.6430 EUR |
5.0030 EUR |
4.9180 EUR |
| 2023-01-12 |
5.0260 EUR |
1,626.4249 |
4.9080 EUR |
4.7210 EUR |
5.2030 EUR |
4.7210 EUR |
| 2023-01-11 |
5.0220 EUR |
21,584.3775 |
4.5380 EUR |
4.4940 EUR |
5.1550 EUR |
4.7120 EUR |
| 2023-01-10 |
4.1800 EUR |
1,492.7372 |
4.2650 EUR |
4.0110 EUR |
4.4650 EUR |
4.4480 EUR |
| 2023-01-09 |
4.2060 EUR |
1,261.3879 |
4.1380 EUR |
4.0800 EUR |
4.3540 EUR |
4.3540 EUR |
| 2023-01-08 |
4.1540 EUR |
748.3175 |
4.0560 EUR |
3.9650 EUR |
4.3570 EUR |
4.0990 EUR |
| 2023-01-07 |
4.0690 EUR |
75.9296 |
4.0650 EUR |
4.0530 EUR |
4.0930 EUR |
4.0530 EUR |
| 2023-01-06 |
3.8830 EUR |
2,473.8518 |
4.1280 EUR |
3.6870 EUR |
4.1850 EUR |
4.0270 EUR |
| 2023-01-05 |
4.0740 EUR |
28.8084 |
4.0550 EUR |
4.0150 EUR |
4.1980 EUR |
4.1980 EUR |
| 2023-01-04 |
4.1050 EUR |
178.5708 |
4.1940 EUR |
3.9420 EUR |
4.1940 EUR |
4.1890 EUR |
| 2023-01-03 |
4.0860 EUR |
2,543.0662 |
3.9960 EUR |
3.9000 EUR |
4.1990 EUR |
4.0080 EUR |
| 2023-01-02 |
3.8680 EUR |
236.4859 |
3.6930 EUR |
3.6930 EUR |
3.9980 EUR |
3.9870 EUR |
| 2023-01-01 |
3.8060 EUR |
17.9328 |
3.8500 EUR |
3.7160 EUR |
3.8500 EUR |
3.7160 EUR |
| 2022-12-31 |
4.0430 EUR |
1,831.7537 |
3.9890 EUR |
3.6520 EUR |
4.5770 EUR |
3.8020 EUR |
| 2022-12-30 |
3.8200 EUR |
1,213.9613 |
3.8330 EUR |
3.6810 EUR |
3.8330 EUR |
3.6910 EUR |
| 2022-12-29 |
3.9460 EUR |
498.7278 |
4.0000 EUR |
3.8160 EUR |
4.0430 EUR |
3.8770 EUR |
| 2022-12-28 |
4.2680 EUR |
3,797.6493 |
4.4700 EUR |
4.1000 EUR |
4.4700 EUR |
4.2310 EUR |
| 2022-12-27 |
4.4630 EUR |
2,235.0486 |
4.4200 EUR |
4.2910 EUR |
4.6510 EUR |
4.5470 EUR |
| 2022-12-26 |
4.2720 EUR |
964.7756 |
4.3180 EUR |
4.2500 EUR |
4.3180 EUR |
4.3030 EUR |
| 2022-12-25 |
4.3190 EUR |
222.2998 |
4.3870 EUR |
4.2730 EUR |
4.3870 EUR |
4.2920 EUR |
| 2022-12-24 |
4.3120 EUR |
1,056.3515 |
4.3600 EUR |
4.3010 EUR |
4.5450 EUR |
4.3330 EUR |
| 2022-12-23 |
4.3410 EUR |
1,659.3172 |
4.3710 EUR |
4.2500 EUR |
4.6680 EUR |
4.4430 EUR |
| 2022-12-22 |
4.4720 EUR |
2,724.2005 |
4.4570 EUR |
4.2860 EUR |
4.4940 EUR |
4.2860 EUR |
| 2022-12-21 |
4.4840 EUR |
187.1430 |
4.5290 EUR |
4.4150 EUR |
4.6740 EUR |
4.4630 EUR |
| 2022-12-20 |
4.4220 EUR |
202.5245 |
4.4700 EUR |
4.3250 EUR |
4.5860 EUR |
4.5400 EUR |
| 2022-12-19 |
4.7590 EUR |
1,491.4883 |
4.8480 EUR |
4.4590 EUR |
5.0070 EUR |
4.4590 EUR |
| 2022-12-18 |
4.8440 EUR |
3,614.7857 |
4.5350 EUR |
4.4330 EUR |
5.1290 EUR |
4.7210 EUR |
| 2022-12-17 |
4.6570 EUR |
1,276.7238 |
4.7050 EUR |
4.5010 EUR |
4.7050 EUR |
4.5010 EUR |
| 2022-12-16 |
4.9270 EUR |
65.2968 |
4.9310 EUR |
4.7970 EUR |
4.9840 EUR |
4.8560 EUR |
| 2022-12-15 |
5.0250 EUR |
463.6145 |
5.1300 EUR |
4.9390 EUR |
5.1300 EUR |
4.9390 EUR |
| 2022-12-14 |
5.1940 EUR |
363.6342 |
5.1490 EUR |
5.1300 EUR |
5.3140 EUR |
5.1750 EUR |
| 2022-12-13 |
5.1620 EUR |
501.7705 |
5.1900 EUR |
5.1000 EUR |
5.2280 EUR |
5.2280 EUR |
| 2022-12-12 |
5.2130 EUR |
493.8789 |
5.2720 EUR |
5.1330 EUR |
5.3440 EUR |
5.1770 EUR |
| 2022-12-11 |
5.2630 EUR |
264.5671 |
5.2260 EUR |
5.1930 EUR |
5.3690 EUR |
5.1960 EUR |
| 2022-12-10 |
5.2440 EUR |
580.5540 |
5.1600 EUR |
5.1590 EUR |
5.2520 EUR |
5.2090 EUR |
| 2022-12-09 |
5.1850 EUR |
12.4563 |
5.1860 EUR |
5.1850 EUR |
5.1870 EUR |
5.1850 EUR |
| 2022-12-08 |
5.0430 EUR |
218.6653 |
5.0930 EUR |
5.0180 EUR |
5.0930 EUR |
5.0480 EUR |
| 2022-12-07 |
5.1720 EUR |
2,589.5225 |
5.2970 EUR |
4.9680 EUR |
5.2970 EUR |
5.0060 EUR |
| 2022-12-06 |
5.2630 EUR |
7,802.5858 |
5.2900 EUR |
5.2400 EUR |
5.2940 EUR |
5.2940 EUR |
| 2022-12-05 |
5.3900 EUR |
271.3540 |
5.3700 EUR |
5.3700 EUR |
5.4280 EUR |
5.4280 EUR |
| 2022-12-04 |
5.3010 EUR |
200.7505 |
5.3300 EUR |
5.2700 EUR |
5.3300 EUR |
5.3020 EUR |
| 2022-12-03 |
5.3110 EUR |
77.9996 |
5.3400 EUR |
5.3010 EUR |
5.3400 EUR |
5.3010 EUR |
| 2022-12-02 |
5.4610 EUR |
52.3944 |
5.4990 EUR |
5.3400 EUR |
5.4990 EUR |
5.4420 EUR |
| 2022-12-01 |
5.5650 EUR |
2,273.0347 |
5.7370 EUR |
5.3650 EUR |
5.8310 EUR |
5.4850 EUR |
| 2022-11-30 |
5.8570 EUR |
747.7207 |
5.9010 EUR |
5.7250 EUR |
5.9520 EUR |
5.7380 EUR |
| 2022-11-29 |
5.9090 EUR |
3,891.9015 |
5.8520 EUR |
5.5250 EUR |
6.2100 EUR |
5.8340 EUR |
| 2022-11-28 |
5.4820 EUR |
3,650.8215 |
5.2000 EUR |
5.2000 EUR |
6.0000 EUR |
5.8520 EUR |