Market [unlinked] / EUR
Identifier on Kraken: REPV2EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-11 |
7.4060 EUR |
10,977.1798 |
8.6260 EUR |
6.6170 EUR |
8.7180 EUR |
6.8790 EUR |
| 2022-05-10 |
8.8860 EUR |
2,593.3331 |
8.4630 EUR |
8.1070 EUR |
9.2280 EUR |
8.6300 EUR |
| 2022-05-09 |
9.6790 EUR |
2,339.1869 |
9.9900 EUR |
8.5360 EUR |
11.3110 EUR |
8.8450 EUR |
| 2022-05-08 |
10.0880 EUR |
457.8355 |
10.3150 EUR |
9.9980 EUR |
10.3160 EUR |
10.0360 EUR |
| 2022-05-07 |
10.5300 EUR |
232.0702 |
10.6270 EUR |
10.4640 EUR |
10.6560 EUR |
10.4640 EUR |
| 2022-05-06 |
10.5820 EUR |
1,240.2001 |
10.8010 EUR |
10.2820 EUR |
10.8790 EUR |
10.5410 EUR |
| 2022-05-05 |
11.1670 EUR |
1,260.0880 |
11.7360 EUR |
10.7480 EUR |
11.9300 EUR |
10.8630 EUR |
| 2022-05-04 |
11.3230 EUR |
550.2964 |
11.0370 EUR |
11.0360 EUR |
11.6090 EUR |
11.6090 EUR |
| 2022-05-03 |
10.9650 EUR |
796.8524 |
11.0470 EUR |
10.8910 EUR |
11.2810 EUR |
11.0400 EUR |
| 2022-05-02 |
11.1540 EUR |
380.5648 |
11.3520 EUR |
11.0220 EUR |
11.4490 EUR |
11.2130 EUR |
| 2022-05-01 |
11.1270 EUR |
714.8679 |
11.1120 EUR |
10.8000 EUR |
11.3810 EUR |
11.3530 EUR |
| 2022-04-30 |
11.7200 EUR |
495.3495 |
12.1400 EUR |
11.6240 EUR |
12.1400 EUR |
11.6240 EUR |
| 2022-04-29 |
12.6770 EUR |
728.0890 |
12.8430 EUR |
12.0690 EUR |
13.1560 EUR |
12.1490 EUR |
| 2022-04-28 |
12.6720 EUR |
133.9371 |
12.5220 EUR |
12.4080 EUR |
12.8250 EUR |
12.7080 EUR |
| 2022-04-27 |
12.4990 EUR |
362.7950 |
12.0080 EUR |
11.9780 EUR |
12.6710 EUR |
12.4000 EUR |
| 2022-04-26 |
12.2630 EUR |
347.3745 |
12.8750 EUR |
12.0300 EUR |
12.8890 EUR |
12.0390 EUR |
| 2022-04-25 |
12.4670 EUR |
350.7198 |
12.8110 EUR |
12.0010 EUR |
13.0720 EUR |
12.7460 EUR |
| 2022-04-24 |
12.8330 EUR |
473.3690 |
12.8800 EUR |
12.7520 EUR |
13.1540 EUR |
12.8670 EUR |
| 2022-04-23 |
12.9310 EUR |
136.6315 |
13.3400 EUR |
12.7840 EUR |
13.3400 EUR |
12.9920 EUR |
| 2022-04-22 |
13.6610 EUR |
2,237.4661 |
12.9100 EUR |
12.9080 EUR |
14.2190 EUR |
13.4740 EUR |
| 2022-04-21 |
13.0860 EUR |
618.5426 |
12.7330 EUR |
12.7200 EUR |
13.2710 EUR |
12.7200 EUR |
| 2022-04-20 |
12.8620 EUR |
244.8271 |
13.1020 EUR |
12.5710 EUR |
13.1640 EUR |
12.7270 EUR |
| 2022-04-19 |
12.7380 EUR |
1,021.6087 |
12.5880 EUR |
12.5460 EUR |
13.0700 EUR |
12.9800 EUR |
| 2022-04-18 |
12.1610 EUR |
634.5529 |
12.4370 EUR |
11.9190 EUR |
12.5560 EUR |
12.5560 EUR |
| 2022-04-17 |
12.6650 EUR |
103.0386 |
12.6490 EUR |
12.6300 EUR |
12.7940 EUR |
12.7520 EUR |
| 2022-04-16 |
12.6290 EUR |
923.5763 |
12.6670 EUR |
12.5340 EUR |
12.6670 EUR |
12.6600 EUR |
| 2022-04-15 |
12.6390 EUR |
208.7264 |
12.7220 EUR |
12.5620 EUR |
12.7220 EUR |
12.6200 EUR |
| 2022-04-14 |
12.6310 EUR |
105.5102 |
12.8750 EUR |
12.4820 EUR |
12.9070 EUR |
12.5070 EUR |
| 2022-04-13 |
12.6380 EUR |
680.0731 |
12.5310 EUR |
12.4220 EUR |
12.8740 EUR |
12.8470 EUR |
| 2022-04-12 |
12.2610 EUR |
538.5245 |
11.9990 EUR |
11.9500 EUR |
12.7770 EUR |
12.5090 EUR |
| 2022-04-11 |
12.6810 EUR |
1,199.1781 |
13.0920 EUR |
11.9780 EUR |
13.2570 EUR |
12.0680 EUR |
| 2022-04-10 |
13.4850 EUR |
92.9081 |
13.2400 EUR |
13.0260 EUR |
13.5350 EUR |
13.0260 EUR |
| 2022-04-09 |
13.2000 EUR |
31.0865 |
13.0240 EUR |
13.0100 EUR |
13.2080 EUR |
13.1650 EUR |
| 2022-04-08 |
13.4640 EUR |
390.0826 |
13.5700 EUR |
13.0960 EUR |
13.6380 EUR |
13.1870 EUR |
| 2022-04-07 |
13.3700 EUR |
115.8674 |
13.1930 EUR |
13.1050 EUR |
13.5700 EUR |
13.5160 EUR |
| 2022-04-06 |
13.6100 EUR |
1,397.1481 |
14.3800 EUR |
13.1410 EUR |
14.3800 EUR |
13.5690 EUR |
| 2022-04-05 |
14.6720 EUR |
151.3863 |
14.7380 EUR |
14.4370 EUR |
14.8860 EUR |
14.4370 EUR |
| 2022-04-04 |
15.1750 EUR |
1,930.4140 |
14.9720 EUR |
14.1450 EUR |
16.3490 EUR |
14.7380 EUR |
| 2022-04-03 |
15.0970 EUR |
143.0937 |
15.4400 EUR |
14.9720 EUR |
15.4400 EUR |
15.2620 EUR |
| 2022-04-02 |
15.2820 EUR |
530.4025 |
14.9630 EUR |
14.9630 EUR |
15.6020 EUR |
15.2210 EUR |
| 2022-04-01 |
14.6340 EUR |
298.2102 |
14.4870 EUR |
14.2990 EUR |
15.2140 EUR |
14.9990 EUR |
| 2022-03-31 |
14.6530 EUR |
548.8688 |
14.6600 EUR |
14.2370 EUR |
15.3400 EUR |
14.5370 EUR |
| 2022-03-30 |
14.4920 EUR |
498.6763 |
14.3620 EUR |
14.1300 EUR |
14.6280 EUR |
14.5010 EUR |
| 2022-03-29 |
14.7090 EUR |
3,732.0364 |
14.5420 EUR |
14.1310 EUR |
14.8600 EUR |
14.2320 EUR |
| 2022-03-28 |
14.6160 EUR |
6,958.1978 |
14.4460 EUR |
14.2650 EUR |
14.8600 EUR |
14.6000 EUR |
| 2022-03-27 |
14.3470 EUR |
15,724.9894 |
13.8300 EUR |
13.6710 EUR |
14.7570 EUR |
14.4410 EUR |
| 2022-03-26 |
13.6050 EUR |
4,769.0720 |
13.2440 EUR |
13.2440 EUR |
13.8540 EUR |
13.8140 EUR |
| 2022-03-25 |
13.2750 EUR |
1,414.4397 |
13.2490 EUR |
13.0780 EUR |
13.4690 EUR |
13.2270 EUR |
| 2022-03-24 |
13.0290 EUR |
4,824.8877 |
13.0000 EUR |
12.9740 EUR |
13.2710 EUR |
13.2710 EUR |
| 2022-03-23 |
12.8550 EUR |
8,943.5654 |
12.8800 EUR |
12.7460 EUR |
13.2000 EUR |
12.9460 EUR |