Market [unlinked] / EUR
Identifier on Kraken: REPV2EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-27 |
5.1320 EUR |
28.3997 |
5.1340 EUR |
5.0670 EUR |
5.1730 EUR |
5.1730 EUR |
| 2022-11-26 |
5.1170 EUR |
4,923.7457 |
5.0730 EUR |
5.0730 EUR |
5.1640 EUR |
5.0870 EUR |
| 2022-11-25 |
5.0760 EUR |
5,318.9749 |
4.9860 EUR |
4.9860 EUR |
5.1070 EUR |
5.0520 EUR |
| 2022-11-24 |
5.1590 EUR |
1,235.0569 |
5.2540 EUR |
5.0610 EUR |
5.2940 EUR |
5.1560 EUR |
| 2022-11-23 |
5.0670 EUR |
933.0922 |
5.0180 EUR |
4.9700 EUR |
5.2260 EUR |
5.1130 EUR |
| 2022-11-22 |
4.9280 EUR |
563.2361 |
4.7700 EUR |
4.7700 EUR |
4.9410 EUR |
4.8870 EUR |
| 2022-11-21 |
4.9310 EUR |
1,589.1397 |
4.9900 EUR |
4.7750 EUR |
5.0090 EUR |
4.7830 EUR |
| 2022-11-20 |
5.4020 EUR |
7,580.7628 |
5.0540 EUR |
4.9890 EUR |
6.0700 EUR |
5.1600 EUR |
| 2022-11-19 |
5.1610 EUR |
73.3334 |
5.1060 EUR |
5.0440 EUR |
5.3880 EUR |
5.2400 EUR |
| 2022-11-18 |
4.9880 EUR |
36.0162 |
4.9910 EUR |
4.9750 EUR |
5.0600 EUR |
4.9750 EUR |
| 2022-11-17 |
4.8540 EUR |
165.3956 |
4.8860 EUR |
4.8320 EUR |
4.8860 EUR |
4.8320 EUR |
| 2022-11-16 |
4.9330 EUR |
285.1876 |
5.0080 EUR |
4.8230 EUR |
5.0080 EUR |
4.9560 EUR |
| 2022-11-15 |
5.0800 EUR |
2,898.3858 |
4.8080 EUR |
4.7760 EUR |
5.3990 EUR |
5.0050 EUR |
| 2022-11-14 |
4.6920 EUR |
3,852.8539 |
4.7100 EUR |
4.3620 EUR |
4.8470 EUR |
4.6830 EUR |
| 2022-11-13 |
4.8670 EUR |
1,272.0483 |
5.0480 EUR |
4.7090 EUR |
5.0480 EUR |
4.8470 EUR |
| 2022-11-12 |
5.2290 EUR |
593.7163 |
5.2450 EUR |
5.1220 EUR |
5.2770 EUR |
5.1220 EUR |
| 2022-11-11 |
5.3990 EUR |
2,229.2030 |
5.3990 EUR |
4.9660 EUR |
5.5480 EUR |
5.0460 EUR |
| 2022-11-10 |
5.0560 EUR |
2,216.2102 |
4.6560 EUR |
4.6560 EUR |
5.3320 EUR |
5.3320 EUR |
| 2022-11-09 |
5.0130 EUR |
1,729.1232 |
5.8230 EUR |
4.5440 EUR |
5.8610 EUR |
4.5500 EUR |
| 2022-11-08 |
6.4760 EUR |
1,400.2730 |
6.8360 EUR |
5.5570 EUR |
6.8360 EUR |
5.8840 EUR |
| 2022-11-07 |
7.0210 EUR |
141.5123 |
6.9790 EUR |
6.9230 EUR |
7.0430 EUR |
7.0040 EUR |
| 2022-11-06 |
7.1620 EUR |
24.1501 |
7.1380 EUR |
7.1380 EUR |
7.1910 EUR |
7.1420 EUR |
| 2022-11-05 |
7.1930 EUR |
15.6000 |
7.1840 EUR |
7.1840 EUR |
7.2640 EUR |
7.2640 EUR |