Market [unlinked] / EUR
Identifier on Kraken: REPV2EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-12 |
15.4710 EUR |
251.0913 |
15.6140 EUR |
15.2830 EUR |
15.8310 EUR |
15.4920 EUR |
| 2021-12-11 |
15.3270 EUR |
632.8110 |
15.0000 EUR |
14.9160 EUR |
15.6050 EUR |
15.3180 EUR |
| 2021-12-10 |
15.6680 EUR |
780.8437 |
16.3350 EUR |
15.0220 EUR |
16.3350 EUR |
15.3380 EUR |
| 2021-12-09 |
16.5820 EUR |
6,099.8850 |
16.2300 EUR |
15.9570 EUR |
18.0300 EUR |
16.7540 EUR |
| 2021-12-08 |
16.0840 EUR |
399.6135 |
16.1190 EUR |
15.3340 EUR |
16.9950 EUR |
16.0610 EUR |
| 2021-12-07 |
16.0980 EUR |
486.3689 |
15.6600 EUR |
15.6600 EUR |
16.3530 EUR |
15.9690 EUR |
| 2021-12-06 |
14.8730 EUR |
1,433.1057 |
15.0630 EUR |
13.9270 EUR |
15.9990 EUR |
15.6520 EUR |
| 2021-12-05 |
15.8270 EUR |
2,527.5001 |
15.9870 EUR |
14.2700 EUR |
18.0480 EUR |
14.9150 EUR |
| 2021-12-04 |
15.8740 EUR |
1,329.0186 |
18.3760 EUR |
14.6040 EUR |
18.3760 EUR |
15.5660 EUR |
| 2021-12-03 |
19.2590 EUR |
702.4368 |
19.4580 EUR |
18.3880 EUR |
19.5900 EUR |
18.6920 EUR |
| 2021-12-02 |
19.3020 EUR |
930.0062 |
19.3570 EUR |
18.8950 EUR |
19.6140 EUR |
19.5620 EUR |
| 2021-12-01 |
19.4880 EUR |
402.1192 |
19.4080 EUR |
19.2270 EUR |
19.8940 EUR |
19.3370 EUR |
| 2021-11-30 |
19.4750 EUR |
589.9050 |
19.6020 EUR |
18.9700 EUR |
19.7170 EUR |
19.4250 EUR |
| 2021-11-29 |
19.3030 EUR |
260.5366 |
19.0740 EUR |
19.0320 EUR |
19.6660 EUR |
19.5340 EUR |
| 2021-11-28 |
18.5560 EUR |
344.5179 |
18.8480 EUR |
18.0470 EUR |
19.0250 EUR |
19.0250 EUR |
| 2021-11-27 |
19.3040 EUR |
109.5157 |
18.8740 EUR |
18.8640 EUR |
19.4350 EUR |
19.1130 EUR |
| 2021-11-26 |
19.2770 EUR |
1,138.2553 |
20.2410 EUR |
18.4080 EUR |
20.5440 EUR |
18.9880 EUR |
| 2021-11-25 |
19.9830 EUR |
893.6576 |
19.5190 EUR |
19.5190 EUR |
20.2010 EUR |
20.1360 EUR |
| 2021-11-24 |
19.8690 EUR |
2,379.6489 |
20.3430 EUR |
19.4570 EUR |
20.3430 EUR |
19.5860 EUR |
| 2021-11-23 |
20.0710 EUR |
13,869.1766 |
21.1240 EUR |
19.8360 EUR |
21.2800 EUR |
20.4390 EUR |
| 2021-11-22 |
20.7090 EUR |
1,850.1262 |
20.4520 EUR |
20.2160 EUR |
21.6620 EUR |
20.2460 EUR |
| 2021-11-21 |
20.3020 EUR |
143.5715 |
20.2790 EUR |
19.9900 EUR |
20.5350 EUR |
20.3500 EUR |
| 2021-11-20 |
20.1220 EUR |
83.7326 |
20.0810 EUR |
19.8000 EUR |
20.2570 EUR |
20.2570 EUR |