Market [unlinked] / EUR
Identifier on Kraken: REPV2EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-03 |
24.5240 EUR |
1,696.9136 |
24.1920 EUR |
23.9380 EUR |
24.9350 EUR |
24.9350 EUR |
| 2021-09-02 |
24.2720 EUR |
1,144.3886 |
24.3500 EUR |
24.0210 EUR |
24.6780 EUR |
24.3440 EUR |
| 2021-09-01 |
23.9000 EUR |
1,105.4431 |
23.5000 EUR |
23.0750 EUR |
24.3500 EUR |
24.3500 EUR |
| 2021-08-31 |
24.5560 EUR |
1,745.6463 |
23.3720 EUR |
23.2140 EUR |
28.4050 EUR |
23.6790 EUR |
| 2021-08-30 |
23.5210 EUR |
693.2421 |
24.3370 EUR |
23.0850 EUR |
24.3370 EUR |
23.0850 EUR |
| 2021-08-29 |
23.9530 EUR |
840.9414 |
23.9620 EUR |
23.3360 EUR |
25.0500 EUR |
24.3670 EUR |
| 2021-08-28 |
23.7850 EUR |
375.0764 |
23.4920 EUR |
23.4840 EUR |
24.1230 EUR |
23.9620 EUR |
| 2021-08-27 |
22.4670 EUR |
2,059.6981 |
22.4360 EUR |
21.3730 EUR |
23.5460 EUR |
23.3050 EUR |
| 2021-08-26 |
22.9780 EUR |
353.4033 |
24.2490 EUR |
22.2190 EUR |
24.5240 EUR |
22.5690 EUR |
| 2021-08-25 |
23.5220 EUR |
1,454.9254 |
24.2300 EUR |
22.6290 EUR |
24.5210 EUR |
24.0020 EUR |
| 2021-08-24 |
24.2470 EUR |
2,459.9299 |
25.3910 EUR |
23.1810 EUR |
25.8450 EUR |
23.9620 EUR |
| 2021-08-23 |
25.3150 EUR |
1,506.3423 |
25.1400 EUR |
24.6430 EUR |
26.4200 EUR |
25.6640 EUR |
| 2021-08-22 |
25.3400 EUR |
5,106.7902 |
24.3990 EUR |
24.1590 EUR |
26.1000 EUR |
25.4480 EUR |
| 2021-08-21 |
24.5010 EUR |
2,571.2178 |
23.9810 EUR |
23.5230 EUR |
25.0000 EUR |
24.1860 EUR |
| 2021-08-20 |
23.2680 EUR |
943.1989 |
23.2870 EUR |
22.7810 EUR |
24.0440 EUR |
24.0440 EUR |
| 2021-08-19 |
22.6220 EUR |
1,527.4906 |
22.2990 EUR |
21.8180 EUR |
23.4220 EUR |
22.9270 EUR |
| 2021-08-18 |
22.5280 EUR |
1,249.5007 |
23.1660 EUR |
21.4520 EUR |
24.0740 EUR |
22.3510 EUR |
| 2021-08-17 |
23.8350 EUR |
1,597.4423 |
23.2910 EUR |
22.9600 EUR |
24.8390 EUR |
22.9600 EUR |
| 2021-08-16 |
23.6460 EUR |
857.2717 |
23.8340 EUR |
23.1050 EUR |
24.1690 EUR |
23.2740 EUR |
| 2021-08-15 |
23.4060 EUR |
825.5023 |
23.9860 EUR |
22.9410 EUR |
23.9870 EUR |
23.6810 EUR |
| 2021-08-14 |
23.9170 EUR |
2,493.5649 |
23.6850 EUR |
22.8510 EUR |
25.2250 EUR |
24.0000 EUR |
| 2021-08-13 |
23.3890 EUR |
725.7989 |
23.0290 EUR |
22.6740 EUR |
23.7190 EUR |
23.7070 EUR |
| 2021-08-12 |
22.9180 EUR |
1,426.2903 |
24.0960 EUR |
22.0320 EUR |
24.4060 EUR |
22.3080 EUR |
| 2021-08-11 |
24.5010 EUR |
2,133.2138 |
24.1060 EUR |
23.3970 EUR |
24.8310 EUR |
24.0000 EUR |
| 2021-08-10 |
22.5390 EUR |
1,651.6420 |
22.7280 EUR |
22.1670 EUR |
23.5500 EUR |
23.5490 EUR |
| 2021-08-09 |
22.4180 EUR |
1,416.5201 |
21.6410 EUR |
21.6410 EUR |
22.7500 EUR |
22.7000 EUR |
| 2021-08-08 |
21.7030 EUR |
1,034.7861 |
22.3730 EUR |
21.2310 EUR |
22.3900 EUR |
21.7480 EUR |
| 2021-08-07 |
22.2550 EUR |
1,942.0718 |
22.1080 EUR |
21.6720 EUR |
22.7290 EUR |
22.4230 EUR |
| 2021-08-06 |
21.7740 EUR |
1,024.8081 |
21.6890 EUR |
21.3270 EUR |
22.1770 EUR |
21.9040 EUR |
| 2021-08-05 |
21.4630 EUR |
910.4415 |
21.7290 EUR |
20.9310 EUR |
21.9030 EUR |
21.7110 EUR |
| 2021-08-04 |
21.6800 EUR |
1,726.9673 |
20.7790 EUR |
20.6700 EUR |
22.9450 EUR |
22.0730 EUR |
| 2021-08-03 |
20.5970 EUR |
1,282.0585 |
21.2410 EUR |
20.2210 EUR |
21.2730 EUR |
20.5460 EUR |
| 2021-08-02 |
22.4910 EUR |
2,933.5797 |
20.2110 EUR |
20.1040 EUR |
24.4990 EUR |
21.7790 EUR |
| 2021-08-01 |
21.2490 EUR |
1,125.0666 |
22.1770 EUR |
20.5720 EUR |
22.1770 EUR |
20.7320 EUR |
| 2021-07-31 |
22.1190 EUR |
1,276.8512 |
22.2000 EUR |
21.7460 EUR |
22.8770 EUR |
22.3070 EUR |
| 2021-07-30 |
21.8240 EUR |
3,104.6363 |
22.1400 EUR |
20.5850 EUR |
22.4390 EUR |
22.1420 EUR |
| 2021-07-29 |
21.8130 EUR |
3,039.1014 |
22.4700 EUR |
21.5500 EUR |
22.5450 EUR |
22.1420 EUR |
| 2021-07-28 |
22.3360 EUR |
1,771.7395 |
23.3100 EUR |
21.5140 EUR |
23.3100 EUR |
23.2310 EUR |
| 2021-07-27 |
22.2060 EUR |
7,027.0454 |
22.7640 EUR |
20.4930 EUR |
23.7100 EUR |
22.9570 EUR |
| 2021-07-26 |
23.6180 EUR |
11,138.9470 |
26.8160 EUR |
21.7070 EUR |
29.1200 EUR |
23.1490 EUR |
| 2021-07-25 |
27.1950 EUR |
14,538.5138 |
21.6470 EUR |
21.4890 EUR |
30.8230 EUR |
28.0360 EUR |
| 2021-07-24 |
19.8170 EUR |
22,922.6141 |
14.4450 EUR |
14.4450 EUR |
22.3300 EUR |
19.6290 EUR |
| 2021-07-23 |
13.7750 EUR |
2,159.6549 |
13.9310 EUR |
13.3890 EUR |
14.0760 EUR |
14.0680 EUR |
| 2021-07-22 |
13.5160 EUR |
2,389.9321 |
13.5050 EUR |
13.0550 EUR |
13.9360 EUR |
13.8180 EUR |
| 2021-07-21 |
13.0030 EUR |
3,132.3978 |
12.4700 EUR |
11.8400 EUR |
13.4690 EUR |
13.4690 EUR |
| 2021-07-20 |
12.3890 EUR |
49,191.6881 |
14.0480 EUR |
11.2240 EUR |
15.4990 EUR |
12.4720 EUR |
| 2021-07-19 |
13.7300 EUR |
27,073.9405 |
15.1310 EUR |
13.2710 EUR |
15.1310 EUR |
13.9980 EUR |
| 2021-07-18 |
15.4100 EUR |
6,834.2960 |
16.1660 EUR |
14.8140 EUR |
16.1760 EUR |
15.1180 EUR |
| 2021-07-17 |
18.4440 EUR |
23,695.7213 |
17.8730 EUR |
15.9590 EUR |
21.6820 EUR |
15.9760 EUR |
| 2021-07-16 |
17.1770 EUR |
43,276.4102 |
14.7250 EUR |
14.3910 EUR |
19.4000 EUR |
18.4690 EUR |