Market [unlinked] / EUR
Identifier on Kraken: REPV2EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-31 |
11.4720 EUR |
330.0660 |
11.6720 EUR |
11.2140 EUR |
11.6860 EUR |
11.6860 EUR |
| 2022-01-30 |
11.6860 EUR |
150.9806 |
11.6740 EUR |
11.6370 EUR |
11.8380 EUR |
11.6620 EUR |
| 2022-01-29 |
11.6040 EUR |
137.2910 |
11.4890 EUR |
11.4890 EUR |
11.7540 EUR |
11.7210 EUR |
| 2022-01-28 |
11.3440 EUR |
217.0012 |
11.3050 EUR |
11.1330 EUR |
11.7290 EUR |
11.4890 EUR |
| 2022-01-27 |
11.0720 EUR |
511.4840 |
11.2560 EUR |
10.7340 EUR |
11.3300 EUR |
11.0450 EUR |
| 2022-01-26 |
11.6060 EUR |
5,373.1617 |
10.6840 EUR |
10.6840 EUR |
12.5490 EUR |
11.0140 EUR |
| 2022-01-25 |
10.6250 EUR |
297.3910 |
10.5510 EUR |
10.3620 EUR |
10.8010 EUR |
10.6560 EUR |
| 2022-01-24 |
10.6040 EUR |
1,001.4205 |
11.4290 EUR |
10.0010 EUR |
11.5140 EUR |
10.8260 EUR |
| 2022-01-23 |
11.2170 EUR |
426.2948 |
10.9210 EUR |
10.8580 EUR |
11.4180 EUR |
11.1110 EUR |
| 2022-01-22 |
10.8940 EUR |
1,492.6188 |
12.0350 EUR |
10.0000 EUR |
12.2740 EUR |
10.7520 EUR |
| 2022-01-21 |
12.6600 EUR |
2,141.3643 |
13.4420 EUR |
11.7060 EUR |
14.2490 EUR |
11.8490 EUR |
| 2022-01-20 |
13.7890 EUR |
393.7841 |
13.8930 EUR |
13.4420 EUR |
14.2320 EUR |
13.4420 EUR |
| 2022-01-19 |
14.1520 EUR |
270.6880 |
14.3000 EUR |
13.7270 EUR |
14.6240 EUR |
13.9800 EUR |
| 2022-01-18 |
14.0810 EUR |
869.1413 |
14.4180 EUR |
13.8140 EUR |
14.4820 EUR |
14.3080 EUR |
| 2022-01-17 |
14.9050 EUR |
284.0044 |
14.9140 EUR |
14.3200 EUR |
15.3500 EUR |
14.3280 EUR |
| 2022-01-16 |
14.6880 EUR |
183.4971 |
14.9520 EUR |
14.5940 EUR |
14.9530 EUR |
14.7830 EUR |
| 2022-01-15 |
15.1300 EUR |
456.3774 |
14.9210 EUR |
14.6990 EUR |
15.4860 EUR |
14.8270 EUR |
| 2022-01-14 |
14.5400 EUR |
237.4234 |
14.3690 EUR |
14.2940 EUR |
14.7620 EUR |
14.7620 EUR |
| 2022-01-13 |
14.5110 EUR |
563.3374 |
14.8810 EUR |
14.2690 EUR |
14.9050 EUR |
14.3850 EUR |
| 2022-01-12 |
14.9450 EUR |
494.0783 |
14.3650 EUR |
14.3650 EUR |
15.5820 EUR |
14.9450 EUR |
| 2022-01-11 |
15.4490 EUR |
3,501.9621 |
13.6500 EUR |
13.6500 EUR |
17.6370 EUR |
14.3560 EUR |
| 2022-01-10 |
13.7650 EUR |
1,180.4398 |
14.3390 EUR |
13.3440 EUR |
14.5200 EUR |
13.6730 EUR |
| 2022-01-09 |
14.3240 EUR |
155.3327 |
14.2290 EUR |
14.2290 EUR |
14.4710 EUR |
14.3270 EUR |
| 2022-01-08 |
14.2050 EUR |
422.2542 |
14.5810 EUR |
14.0000 EUR |
14.6460 EUR |
14.3000 EUR |
| 2022-01-07 |
14.7780 EUR |
514.3613 |
14.6350 EUR |
14.2840 EUR |
15.6400 EUR |
14.6990 EUR |
| 2022-01-06 |
14.4860 EUR |
1,053.8019 |
14.9690 EUR |
14.2330 EUR |
15.1260 EUR |
14.6940 EUR |
| 2022-01-05 |
15.3350 EUR |
1,140.9276 |
15.9790 EUR |
15.0660 EUR |
16.1590 EUR |
15.0660 EUR |
| 2022-01-04 |
16.1500 EUR |
381.7090 |
16.5970 EUR |
15.8710 EUR |
16.5970 EUR |
15.9790 EUR |
| 2022-01-03 |
16.6310 EUR |
501.6493 |
16.7740 EUR |
16.2590 EUR |
16.9670 EUR |
16.2590 EUR |
| 2022-01-02 |
16.6360 EUR |
1,119.2100 |
16.8500 EUR |
16.3240 EUR |
17.0710 EUR |
16.6490 EUR |
| 2022-01-01 |
16.6440 EUR |
333.3738 |
15.9790 EUR |
15.9780 EUR |
17.1940 EUR |
16.6550 EUR |
| 2021-12-31 |
16.7070 EUR |
1,845.4599 |
15.6160 EUR |
15.6150 EUR |
17.4420 EUR |
16.2110 EUR |
| 2021-12-30 |
15.3030 EUR |
51.5835 |
15.0800 EUR |
14.8980 EUR |
15.5300 EUR |
15.4540 EUR |
| 2021-12-29 |
16.1050 EUR |
698.0748 |
15.7290 EUR |
15.0860 EUR |
17.0190 EUR |
15.3240 EUR |
| 2021-12-28 |
16.2740 EUR |
777.6868 |
16.8010 EUR |
15.6830 EUR |
16.8560 EUR |
15.8050 EUR |
| 2021-12-27 |
17.1030 EUR |
274.2799 |
16.9550 EUR |
16.7230 EUR |
17.3550 EUR |
17.1840 EUR |
| 2021-12-26 |
16.8500 EUR |
995.2155 |
17.4770 EUR |
16.7220 EUR |
17.4770 EUR |
17.0180 EUR |
| 2021-12-25 |
17.6880 EUR |
3,837.5186 |
15.8090 EUR |
15.7090 EUR |
19.2070 EUR |
17.5780 EUR |
| 2021-12-24 |
15.9130 EUR |
234.3740 |
16.1150 EUR |
15.7360 EUR |
16.1290 EUR |
15.7360 EUR |
| 2021-12-23 |
15.6690 EUR |
502.5687 |
15.5050 EUR |
15.2970 EUR |
16.2130 EUR |
16.0490 EUR |
| 2021-12-22 |
15.5380 EUR |
1,915.5836 |
14.8990 EUR |
14.8990 EUR |
15.9500 EUR |
15.2950 EUR |
| 2021-12-21 |
14.6290 EUR |
1,061.5938 |
14.3060 EUR |
14.1410 EUR |
15.0710 EUR |
14.9080 EUR |
| 2021-12-20 |
14.0930 EUR |
342.8022 |
14.5020 EUR |
13.8820 EUR |
14.5520 EUR |
14.3040 EUR |
| 2021-12-19 |
14.7210 EUR |
91.1990 |
15.0420 EUR |
14.5590 EUR |
15.0420 EUR |
14.5600 EUR |
| 2021-12-18 |
14.7740 EUR |
133.9178 |
14.9550 EUR |
14.5020 EUR |
15.0600 EUR |
14.9990 EUR |
| 2021-12-17 |
14.6650 EUR |
1,553.8200 |
14.4820 EUR |
14.2760 EUR |
15.1660 EUR |
15.0160 EUR |
| 2021-12-16 |
14.8170 EUR |
181.5154 |
15.0150 EUR |
14.5920 EUR |
15.0560 EUR |
14.7060 EUR |
| 2021-12-15 |
14.3840 EUR |
1,194.9404 |
14.4430 EUR |
13.5500 EUR |
14.8790 EUR |
14.7720 EUR |
| 2021-12-14 |
14.2700 EUR |
416.6853 |
14.2220 EUR |
14.0720 EUR |
14.7740 EUR |
14.7740 EUR |
| 2021-12-13 |
14.7450 EUR |
1,196.9759 |
15.5190 EUR |
14.0000 EUR |
15.5190 EUR |
14.1290 EUR |