Market [unlinked] / EUR
Identifier on Kraken: REPV2EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
9.1460 EUR |
4,811.3699 |
9.8700 EUR |
7.7760 EUR |
10.3270 EUR |
9.2710 EUR |
| 2021-06-21 |
11.2860 EUR |
7,635.1579 |
13.2940 EUR |
10.0100 EUR |
13.2940 EUR |
10.3970 EUR |
| 2021-06-20 |
13.2370 EUR |
3,900.6186 |
13.8520 EUR |
12.4040 EUR |
14.1600 EUR |
13.4600 EUR |
| 2021-06-19 |
14.3260 EUR |
611.3000 |
14.1310 EUR |
13.8970 EUR |
14.7030 EUR |
14.1460 EUR |
| 2021-06-18 |
14.5550 EUR |
1,073.3923 |
15.0890 EUR |
13.8000 EUR |
15.0890 EUR |
14.0910 EUR |
| 2021-06-17 |
15.4200 EUR |
4,311.8594 |
15.3820 EUR |
14.3130 EUR |
16.6980 EUR |
15.1320 EUR |
| 2021-06-16 |
15.5210 EUR |
2,551.2789 |
16.1890 EUR |
14.8210 EUR |
16.7180 EUR |
15.2890 EUR |
| 2021-06-15 |
16.0020 EUR |
3,028.9531 |
16.0610 EUR |
15.2920 EUR |
17.0250 EUR |
16.2290 EUR |
| 2021-06-14 |
15.8680 EUR |
2,005.7640 |
15.7420 EUR |
15.3690 EUR |
16.4320 EUR |
15.8640 EUR |
| 2021-06-13 |
14.6110 EUR |
6,490.7024 |
15.3920 EUR |
14.0000 EUR |
15.9240 EUR |
15.5500 EUR |
| 2021-06-12 |
15.3770 EUR |
1,301.4098 |
16.4690 EUR |
14.6900 EUR |
16.4700 EUR |
15.5140 EUR |
| 2021-06-11 |
17.3340 EUR |
4,155.9110 |
17.7900 EUR |
16.1320 EUR |
19.8330 EUR |
16.3990 EUR |
| 2021-06-10 |
17.8800 EUR |
2,018.0126 |
18.4900 EUR |
16.7790 EUR |
18.6350 EUR |
17.4120 EUR |
| 2021-06-09 |
17.7290 EUR |
7,518.0714 |
17.3900 EUR |
16.6140 EUR |
18.3030 EUR |
18.0980 EUR |
| 2021-06-08 |
17.3730 EUR |
2,360.9944 |
18.1820 EUR |
15.7560 EUR |
18.7170 EUR |
17.5340 EUR |
| 2021-06-07 |
19.5510 EUR |
1,897.9556 |
20.0970 EUR |
18.2680 EUR |
20.8710 EUR |
18.3300 EUR |
| 2021-06-06 |
19.9370 EUR |
1,085.4310 |
19.4440 EUR |
19.4440 EUR |
20.5600 EUR |
20.0300 EUR |
| 2021-06-05 |
20.0860 EUR |
580.7553 |
19.8330 EUR |
19.1540 EUR |
21.1640 EUR |
19.4400 EUR |
| 2021-06-04 |
19.9260 EUR |
2,565.1580 |
21.4470 EUR |
18.7970 EUR |
22.3320 EUR |
19.8260 EUR |
| 2021-06-03 |
21.4530 EUR |
3,620.0763 |
20.5480 EUR |
20.2120 EUR |
22.2700 EUR |
21.6930 EUR |
| 2021-06-02 |
20.7330 EUR |
2,993.3374 |
18.8410 EUR |
18.7110 EUR |
22.0000 EUR |
20.6800 EUR |
| 2021-06-01 |
19.2340 EUR |
2,024.7911 |
19.7410 EUR |
18.5860 EUR |
19.7990 EUR |
19.1190 EUR |
| 2021-05-31 |
19.0790 EUR |
2,236.7285 |
18.9340 EUR |
17.9230 EUR |
20.0490 EUR |
19.6240 EUR |
| 2021-05-30 |
18.7050 EUR |
2,563.6998 |
18.6910 EUR |
17.8370 EUR |
19.3890 EUR |
19.0190 EUR |
| 2021-05-29 |
18.9080 EUR |
943.9127 |
19.8180 EUR |
17.6360 EUR |
20.5710 EUR |
18.5100 EUR |
| 2021-05-28 |
20.8580 EUR |
1,666.8574 |
22.0230 EUR |
19.1390 EUR |
22.7040 EUR |
19.7440 EUR |
| 2021-05-27 |
22.1000 EUR |
1,946.3038 |
22.7400 EUR |
21.2000 EUR |
23.1450 EUR |
22.2340 EUR |
| 2021-05-26 |
21.7690 EUR |
3,652.4408 |
21.4480 EUR |
20.8240 EUR |
22.9900 EUR |
22.8320 EUR |
| 2021-05-25 |
20.8510 EUR |
7,731.7856 |
22.3410 EUR |
18.7570 EUR |
22.5420 EUR |
21.3780 EUR |
| 2021-05-24 |
20.4040 EUR |
16,285.9578 |
19.6010 EUR |
18.0300 EUR |
22.8990 EUR |
22.0000 EUR |
| 2021-05-23 |
21.8930 EUR |
21,966.2355 |
20.7010 EUR |
17.7550 EUR |
28.0000 EUR |
19.3810 EUR |
| 2021-05-22 |
21.5110 EUR |
6,065.7704 |
21.8830 EUR |
20.0920 EUR |
23.4870 EUR |
20.7090 EUR |
| 2021-05-21 |
22.1820 EUR |
4,818.7388 |
25.3340 EUR |
19.3030 EUR |
25.3340 EUR |
21.7460 EUR |
| 2021-05-20 |
21.9660 EUR |
10,417.2948 |
17.9720 EUR |
17.6220 EUR |
25.9820 EUR |
24.9640 EUR |
| 2021-05-19 |
21.8840 EUR |
11,926.4683 |
26.9620 EUR |
17.5510 EUR |
27.2600 EUR |
18.3670 EUR |
| 2021-05-18 |
26.9170 EUR |
4,334.7383 |
25.7920 EUR |
25.7920 EUR |
27.9730 EUR |
27.0420 EUR |
| 2021-05-17 |
26.2930 EUR |
4,442.7261 |
27.5410 EUR |
24.3450 EUR |
28.0510 EUR |
25.3580 EUR |
| 2021-05-16 |
28.2750 EUR |
9,114.6940 |
28.3670 EUR |
25.4640 EUR |
33.0000 EUR |
27.5750 EUR |
| 2021-05-15 |
29.5170 EUR |
8,138.6407 |
31.4890 EUR |
28.0000 EUR |
32.8960 EUR |
28.1500 EUR |
| 2021-05-14 |
30.9280 EUR |
7,185.9190 |
30.1060 EUR |
29.3080 EUR |
32.6630 EUR |
31.4220 EUR |
| 2021-05-13 |
29.7750 EUR |
7,998.3318 |
29.2740 EUR |
26.2500 EUR |
32.5170 EUR |
29.5780 EUR |
| 2021-05-12 |
34.7480 EUR |
5,611.0672 |
35.7830 EUR |
30.8380 EUR |
38.0480 EUR |
31.1680 EUR |
| 2021-05-11 |
33.8400 EUR |
7,668.0218 |
33.3560 EUR |
32.1620 EUR |
36.7860 EUR |
35.4830 EUR |
| 2021-05-10 |
37.3230 EUR |
8,174.6339 |
37.5770 EUR |
33.0050 EUR |
40.0260 EUR |
33.3090 EUR |
| 2021-05-09 |
37.7800 EUR |
1,068.2979 |
40.0840 EUR |
36.5000 EUR |
40.0840 EUR |
37.3420 EUR |
| 2021-05-08 |
39.5750 EUR |
5,262.4842 |
39.3360 EUR |
37.7450 EUR |
41.5970 EUR |
39.6210 EUR |
| 2021-05-07 |
40.7850 EUR |
7,657.5987 |
43.8890 EUR |
38.1600 EUR |
43.9810 EUR |
39.2030 EUR |
| 2021-05-06 |
40.5150 EUR |
11,205.3803 |
39.1540 EUR |
37.0000 EUR |
43.5000 EUR |
43.0670 EUR |
| 2021-05-05 |
36.4250 EUR |
3,782.8431 |
32.4100 EUR |
32.0090 EUR |
39.9870 EUR |
39.9670 EUR |
| 2021-05-04 |
33.9940 EUR |
3,965.5231 |
35.8620 EUR |
32.1980 EUR |
36.0070 EUR |
32.8100 EUR |