Market [unlinked] / EUR
Identifier on Kraken: REPV2EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-05-03 |
35.4150 EUR |
6,585.3398 |
33.8590 EUR |
33.8590 EUR |
36.7680 EUR |
35.7040 EUR |
| 2021-05-02 |
33.3910 EUR |
5,881.2874 |
34.9660 EUR |
31.8430 EUR |
35.5940 EUR |
33.5110 EUR |
| 2021-05-01 |
33.8330 EUR |
4,504.6471 |
33.6270 EUR |
32.3740 EUR |
35.2670 EUR |
34.8550 EUR |
| 2021-04-30 |
32.1330 EUR |
4,091.4835 |
30.0670 EUR |
29.9420 EUR |
34.7150 EUR |
33.5960 EUR |
| 2021-04-29 |
30.4110 EUR |
3,229.8954 |
31.1580 EUR |
28.6900 EUR |
32.4120 EUR |
30.1050 EUR |
| 2021-04-28 |
31.0230 EUR |
3,158.0129 |
31.5330 EUR |
29.4560 EUR |
32.7170 EUR |
31.5120 EUR |
| 2021-04-27 |
30.8060 EUR |
2,931.4896 |
29.8010 EUR |
29.6280 EUR |
32.0260 EUR |
31.2930 EUR |
| 2021-04-26 |
29.3000 EUR |
5,954.9814 |
24.9020 EUR |
24.8860 EUR |
31.4460 EUR |
29.7740 EUR |
| 2021-04-25 |
25.8310 EUR |
4,125.5931 |
24.1420 EUR |
24.0170 EUR |
27.1730 EUR |
24.8300 EUR |
| 2021-04-24 |
24.9430 EUR |
3,633.9421 |
26.1220 EUR |
23.6110 EUR |
26.4000 EUR |
24.0580 EUR |
| 2021-04-23 |
25.3060 EUR |
5,959.6570 |
27.0500 EUR |
23.0520 EUR |
27.5810 EUR |
25.9750 EUR |
| 2021-04-22 |
30.4730 EUR |
3,357.7451 |
30.4880 EUR |
28.4430 EUR |
32.3180 EUR |
28.4430 EUR |
| 2021-04-21 |
32.1550 EUR |
8,180.8008 |
32.9400 EUR |
30.3230 EUR |
33.6200 EUR |
30.3450 EUR |
| 2021-04-20 |
30.6260 EUR |
24,410.9397 |
31.5920 EUR |
28.1800 EUR |
33.6190 EUR |
32.6080 EUR |
| 2021-04-19 |
35.1350 EUR |
2,910.0660 |
37.0750 EUR |
32.1100 EUR |
38.5000 EUR |
33.2570 EUR |
| 2021-04-18 |
36.5330 EUR |
5,138.6405 |
42.4290 EUR |
33.1110 EUR |
42.4290 EUR |
37.3650 EUR |
| 2021-04-17 |
43.3140 EUR |
5,085.6484 |
44.5190 EUR |
41.6070 EUR |
46.3050 EUR |
43.1860 EUR |
| 2021-04-16 |
43.2900 EUR |
12,875.2299 |
42.7050 EUR |
39.1590 EUR |
47.0000 EUR |
45.4170 EUR |
| 2021-04-15 |
41.9250 EUR |
1,838.8601 |
41.3190 EUR |
40.4210 EUR |
43.7690 EUR |
42.9070 EUR |
| 2021-04-14 |
40.3860 EUR |
5,483.8688 |
41.5450 EUR |
38.4600 EUR |
44.0380 EUR |
39.9000 EUR |
| 2021-04-13 |
41.4690 EUR |
1,655.8340 |
39.7210 EUR |
39.6330 EUR |
43.9990 EUR |
41.2890 EUR |
| 2021-04-12 |
39.6090 EUR |
2,351.7360 |
41.2700 EUR |
38.0020 EUR |
41.3270 EUR |
39.7200 EUR |
| 2021-04-11 |
40.9370 EUR |
3,426.9001 |
42.9570 EUR |
39.6610 EUR |
42.9570 EUR |
40.2240 EUR |
| 2021-04-10 |
44.5740 EUR |
3,085.7825 |
48.1790 EUR |
41.4460 EUR |
50.0000 EUR |
43.6980 EUR |
| 2021-04-09 |
41.4960 EUR |
6,598.0365 |
42.9900 EUR |
39.3100 EUR |
46.9220 EUR |
46.8540 EUR |
| 2021-04-08 |
39.8470 EUR |
9,470.4882 |
40.0570 EUR |
36.6670 EUR |
42.5000 EUR |
42.5000 EUR |
| 2021-04-07 |
38.1810 EUR |
11,055.1685 |
37.0600 EUR |
33.0000 EUR |
42.6270 EUR |
40.3430 EUR |