Market [unlinked] / EUR
Identifier on Kraken: REPV2EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-22 |
12.8250 EUR |
9,128.3218 |
12.5660 EUR |
12.5660 EUR |
12.9900 EUR |
12.8600 EUR |
| 2022-03-21 |
12.4390 EUR |
6,652.4938 |
12.5000 EUR |
12.3080 EUR |
12.6130 EUR |
12.6080 EUR |
| 2022-03-20 |
12.4680 EUR |
5,412.6595 |
12.6500 EUR |
12.2980 EUR |
12.7000 EUR |
12.4700 EUR |
| 2022-03-19 |
12.5340 EUR |
12,626.8492 |
12.4000 EUR |
12.3950 EUR |
12.7000 EUR |
12.6080 EUR |
| 2022-03-18 |
12.1520 EUR |
7,012.2775 |
12.1320 EUR |
11.9600 EUR |
12.3690 EUR |
12.3690 EUR |
| 2022-03-17 |
12.1470 EUR |
116.4421 |
12.1540 EUR |
12.0680 EUR |
12.1770 EUR |
12.1480 EUR |
| 2022-03-16 |
11.9920 EUR |
389.1589 |
11.8660 EUR |
11.8660 EUR |
12.1530 EUR |
12.1530 EUR |
| 2022-03-15 |
11.7780 EUR |
2,160.7712 |
12.1000 EUR |
11.6430 EUR |
12.1000 EUR |
11.9910 EUR |
| 2022-03-14 |
11.8660 EUR |
906.7529 |
11.9620 EUR |
11.7410 EUR |
11.9620 EUR |
11.9090 EUR |
| 2022-03-13 |
12.1390 EUR |
996.3302 |
12.3350 EUR |
11.9500 EUR |
12.5140 EUR |
11.9880 EUR |
| 2022-03-12 |
12.3670 EUR |
714.0106 |
12.3410 EUR |
12.2690 EUR |
12.4410 EUR |
12.3760 EUR |
| 2022-03-11 |
12.2400 EUR |
634.2984 |
12.3250 EUR |
12.1440 EUR |
12.3250 EUR |
12.3040 EUR |
| 2022-03-10 |
12.2140 EUR |
620.8534 |
12.6500 EUR |
11.9760 EUR |
12.6500 EUR |
12.4520 EUR |
| 2022-03-09 |
12.6030 EUR |
4,401.5148 |
12.4960 EUR |
12.4960 EUR |
12.7700 EUR |
12.6500 EUR |
| 2022-03-08 |
12.3360 EUR |
240.8507 |
12.3320 EUR |
12.1910 EUR |
12.4410 EUR |
12.2800 EUR |
| 2022-03-07 |
12.1800 EUR |
9,882.2751 |
12.4970 EUR |
12.0190 EUR |
12.7150 EUR |
12.0800 EUR |
| 2022-03-06 |
12.3690 EUR |
2,392.7798 |
12.4860 EUR |
12.2460 EUR |
12.6220 EUR |
12.3840 EUR |
| 2022-03-05 |
12.6770 EUR |
1,625.7954 |
12.5410 EUR |
12.4240 EUR |
12.7660 EUR |
12.7660 EUR |
| 2022-03-04 |
12.9330 EUR |
324.5326 |
13.1080 EUR |
12.4990 EUR |
13.1080 EUR |
12.5300 EUR |
| 2022-03-03 |
13.9820 EUR |
2,081.9963 |
14.0000 EUR |
13.1410 EUR |
15.3340 EUR |
13.3030 EUR |
| 2022-03-02 |
13.5770 EUR |
355.3927 |
13.6320 EUR |
13.4400 EUR |
13.6350 EUR |
13.4400 EUR |
| 2022-03-01 |
13.2720 EUR |
199.5250 |
13.2870 EUR |
13.1180 EUR |
13.5360 EUR |
13.3950 EUR |
| 2022-02-28 |
12.7850 EUR |
489.4786 |
12.3050 EUR |
12.2190 EUR |
13.1440 EUR |
13.1440 EUR |