Market [unlinked] / EUR
Identifier on Kraken: REPV2EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-14 |
25.4910 EUR |
31,701.3648 |
26.6320 EUR |
24.9400 EUR |
26.6870 EUR |
25.6810 EUR |
| 2021-03-13 |
26.2110 EUR |
29,587.7956 |
26.5410 EUR |
25.2860 EUR |
27.5130 EUR |
26.6250 EUR |
| 2021-03-12 |
26.1850 EUR |
13,170.1693 |
27.7680 EUR |
25.5000 EUR |
27.7680 EUR |
26.0970 EUR |
| 2021-03-11 |
27.1480 EUR |
9,753.9860 |
28.3780 EUR |
26.3650 EUR |
29.0000 EUR |
27.4030 EUR |
| 2021-03-10 |
27.7530 EUR |
11,836.6351 |
27.6990 EUR |
26.4100 EUR |
28.9900 EUR |
28.7580 EUR |
| 2021-03-09 |
26.2490 EUR |
20,535.7070 |
25.9900 EUR |
24.6810 EUR |
27.4970 EUR |
26.9900 EUR |
| 2021-03-08 |
25.0820 EUR |
13,194.9547 |
25.8380 EUR |
24.1530 EUR |
26.2000 EUR |
25.6160 EUR |
| 2021-03-07 |
25.1070 EUR |
9,497.2858 |
25.7370 EUR |
24.3600 EUR |
25.9990 EUR |
25.2000 EUR |
| 2021-03-06 |
25.0870 EUR |
925.3904 |
25.1900 EUR |
24.3000 EUR |
25.5000 EUR |
24.8450 EUR |
| 2021-03-05 |
23.9170 EUR |
441.0342 |
24.4220 EUR |
23.0080 EUR |
24.9270 EUR |
24.7040 EUR |
| 2021-03-04 |
24.4690 EUR |
844.2497 |
25.2550 EUR |
23.7190 EUR |
25.4380 EUR |
23.9110 EUR |
| 2021-03-03 |
24.6610 EUR |
2,505.4515 |
24.1800 EUR |
23.2490 EUR |
26.0200 EUR |
25.2650 EUR |
| 2021-03-02 |
24.3740 EUR |
4,551.0745 |
24.8970 EUR |
23.0970 EUR |
27.0000 EUR |
24.0010 EUR |
| 2021-03-01 |
25.1730 EUR |
7,063.0595 |
20.6010 EUR |
20.6010 EUR |
27.0000 EUR |
24.8730 EUR |
| 2021-02-28 |
20.7360 EUR |
742.5556 |
22.4810 EUR |
19.4730 EUR |
22.6950 EUR |
20.1480 EUR |
| 2021-02-27 |
23.1830 EUR |
2,443.9748 |
21.5300 EUR |
21.5300 EUR |
24.7500 EUR |
22.0850 EUR |
| 2021-02-26 |
20.3820 EUR |
2,863.5016 |
20.7280 EUR |
19.0010 EUR |
22.0000 EUR |
21.3120 EUR |
| 2021-02-25 |
22.4770 EUR |
3,507.0826 |
20.8880 EUR |
20.0020 EUR |
25.5010 EUR |
20.7480 EUR |
| 2021-02-24 |
21.0770 EUR |
5,386.8769 |
19.9130 EUR |
19.4540 EUR |
22.4020 EUR |
20.9910 EUR |
| 2021-02-23 |
20.7740 EUR |
8,732.5122 |
25.9540 EUR |
17.2500 EUR |
25.9540 EUR |
20.1090 EUR |
| 2021-02-22 |
25.5150 EUR |
4,095.8570 |
29.7900 EUR |
22.2480 EUR |
29.7900 EUR |
25.9530 EUR |
| 2021-02-21 |
29.1950 EUR |
5,055.4066 |
28.3110 EUR |
27.5470 EUR |
30.1090 EUR |
29.5380 EUR |
| 2021-02-20 |
30.4020 EUR |
12,857.9157 |
29.4820 EUR |
26.0000 EUR |
33.5000 EUR |
28.3110 EUR |
| 2021-02-19 |
28.3100 EUR |
2,618.6556 |
28.4860 EUR |
26.4900 EUR |
29.4970 EUR |
29.2360 EUR |
| 2021-02-18 |
27.9140 EUR |
6,722.0562 |
26.2010 EUR |
22.8800 EUR |
30.3000 EUR |
28.1080 EUR |
| 2021-02-17 |
25.0700 EUR |
2,922.1190 |
25.7420 EUR |
23.0550 EUR |
26.7000 EUR |
25.6800 EUR |
| 2021-02-16 |
25.7130 EUR |
3,824.6351 |
26.8580 EUR |
23.4120 EUR |
28.5100 EUR |
25.7010 EUR |
| 2021-02-15 |
27.5860 EUR |
6,345.7611 |
28.4790 EUR |
24.3010 EUR |
30.3450 EUR |
26.6120 EUR |
| 2021-02-14 |
27.9480 EUR |
15,537.6954 |
27.0000 EUR |
25.1400 EUR |
30.0000 EUR |
27.6730 EUR |
| 2021-02-13 |
24.4150 EUR |
6,003.4876 |
24.7030 EUR |
22.2480 EUR |
27.0000 EUR |
26.9220 EUR |
| 2021-02-12 |
23.5100 EUR |
3,960.4818 |
22.3580 EUR |
22.2480 EUR |
24.9900 EUR |
24.7470 EUR |
| 2021-02-11 |
21.9220 EUR |
5,986.1915 |
20.9080 EUR |
20.5010 EUR |
23.5000 EUR |
22.3480 EUR |
| 2021-02-10 |
20.2500 EUR |
5,443.7774 |
19.6700 EUR |
18.7500 EUR |
21.5000 EUR |
20.9090 EUR |
| 2021-02-09 |
19.1510 EUR |
1,440.2767 |
18.7000 EUR |
18.4020 EUR |
20.0850 EUR |
19.7400 EUR |
| 2021-02-08 |
18.5260 EUR |
1,655.4904 |
17.4690 EUR |
17.3330 EUR |
19.2300 EUR |
18.7160 EUR |
| 2021-02-07 |
17.5720 EUR |
2,888.1255 |
18.1500 EUR |
16.6500 EUR |
18.4200 EUR |
17.5930 EUR |
| 2021-02-06 |
18.3900 EUR |
2,533.6756 |
19.3490 EUR |
17.7720 EUR |
19.8940 EUR |
18.1510 EUR |
| 2021-02-05 |
19.0130 EUR |
4,073.2904 |
17.9000 EUR |
17.4210 EUR |
21.6980 EUR |
19.3330 EUR |
| 2021-02-04 |
17.3900 EUR |
3,598.3935 |
17.4750 EUR |
16.4970 EUR |
18.4230 EUR |
17.9000 EUR |
| 2021-02-03 |
16.3500 EUR |
3,049.3776 |
15.8090 EUR |
15.2110 EUR |
17.6060 EUR |
17.6060 EUR |
| 2021-02-02 |
15.4870 EUR |
1,398.7548 |
15.3240 EUR |
15.0390 EUR |
15.8190 EUR |
15.8190 EUR |
| 2021-02-01 |
15.0410 EUR |
1,226.5954 |
14.9200 EUR |
14.7780 EUR |
15.4220 EUR |
15.2570 EUR |
| 2021-01-31 |
15.1540 EUR |
1,741.2775 |
15.2080 EUR |
14.7800 EUR |
15.5550 EUR |
15.0240 EUR |
| 2021-01-30 |
15.1830 EUR |
1,034.3592 |
15.9900 EUR |
14.9920 EUR |
16.0770 EUR |
15.4960 EUR |
| 2021-01-29 |
15.7090 EUR |
726.3003 |
15.8190 EUR |
15.2500 EUR |
16.3000 EUR |
15.9750 EUR |
| 2021-01-28 |
15.3570 EUR |
471.8152 |
14.5750 EUR |
14.5470 EUR |
15.9560 EUR |
15.8030 EUR |
| 2021-01-27 |
14.5830 EUR |
877.6783 |
15.5210 EUR |
14.0930 EUR |
15.5210 EUR |
14.5930 EUR |
| 2021-01-26 |
15.6540 EUR |
920.0927 |
15.8820 EUR |
15.0000 EUR |
15.9150 EUR |
15.8790 EUR |
| 2021-01-25 |
16.4980 EUR |
649.0326 |
16.2420 EUR |
15.8780 EUR |
16.7200 EUR |
15.9820 EUR |
| 2021-01-24 |
16.1030 EUR |
538.4772 |
15.8930 EUR |
15.8930 EUR |
16.6090 EUR |
16.0000 EUR |