Market [unlinked] / EUR
Identifier on Kraken: REPV2EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-18 |
12.8820 EUR |
298.5721 |
13.2790 EUR |
12.5000 EUR |
13.5220 EUR |
12.6250 EUR |
| 2020-09-17 |
13.0710 EUR |
823.1726 |
13.3750 EUR |
12.7060 EUR |
13.7250 EUR |
13.2790 EUR |
| 2020-09-16 |
13.1220 EUR |
318.9531 |
13.6210 EUR |
12.5010 EUR |
13.6210 EUR |
13.3750 EUR |
| 2020-09-15 |
13.5710 EUR |
583.2795 |
14.1380 EUR |
13.0000 EUR |
14.4840 EUR |
13.6210 EUR |
| 2020-09-14 |
14.6980 EUR |
289.6384 |
14.2860 EUR |
13.7300 EUR |
15.1700 EUR |
14.1380 EUR |
| 2020-09-13 |
14.1950 EUR |
717.4632 |
14.9850 EUR |
13.1000 EUR |
15.6620 EUR |
14.2860 EUR |
| 2020-09-12 |
15.1610 EUR |
687.9634 |
14.9500 EUR |
14.2500 EUR |
15.9830 EUR |
14.9850 EUR |
| 2020-09-11 |
14.5110 EUR |
1,307.2949 |
14.2350 EUR |
13.5210 EUR |
15.4000 EUR |
14.9500 EUR |
| 2020-09-10 |
14.1030 EUR |
649.4819 |
13.7930 EUR |
13.3640 EUR |
14.7000 EUR |
14.2350 EUR |
| 2020-09-09 |
13.6840 EUR |
1,587.8110 |
13.1240 EUR |
12.3900 EUR |
14.5670 EUR |
13.7930 EUR |
| 2020-09-08 |
13.4680 EUR |
2,174.1204 |
13.5280 EUR |
12.6130 EUR |
14.3640 EUR |
13.1240 EUR |
| 2020-09-07 |
13.2080 EUR |
1,057.3995 |
13.3000 EUR |
12.0000 EUR |
14.7000 EUR |
13.5280 EUR |
| 2020-09-06 |
13.2700 EUR |
386.6452 |
13.7980 EUR |
12.3200 EUR |
13.7980 EUR |
13.3000 EUR |
| 2020-09-05 |
13.5090 EUR |
716.4784 |
13.8880 EUR |
12.3210 EUR |
15.0000 EUR |
13.7980 EUR |
| 2020-09-04 |
13.9370 EUR |
1,773.6180 |
15.2920 EUR |
12.6010 EUR |
15.2920 EUR |
13.8880 EUR |
| 2020-09-03 |
15.5620 EUR |
1,984.8564 |
17.4830 EUR |
13.2000 EUR |
18.4400 EUR |
15.2920 EUR |
| 2020-09-02 |
17.2660 EUR |
2,109.6022 |
18.3490 EUR |
14.5000 EUR |
18.6500 EUR |
17.4830 EUR |
| 2020-09-01 |
18.2630 EUR |
494.3964 |
18.4560 EUR |
18.0120 EUR |
19.4090 EUR |
18.3490 EUR |
| 2020-08-31 |
19.3240 EUR |
1,368.5854 |
18.7170 EUR |
18.4560 EUR |
20.8700 EUR |
18.4560 EUR |
| 2020-08-30 |
19.1410 EUR |
866.8045 |
18.5260 EUR |
18.3130 EUR |
19.7500 EUR |
18.7170 EUR |
| 2020-08-29 |
18.5240 EUR |
775.8812 |
18.4750 EUR |
17.8210 EUR |
19.8000 EUR |
18.5260 EUR |
| 2020-08-28 |
18.5560 EUR |
829.1230 |
17.8610 EUR |
17.8190 EUR |
19.1800 EUR |
18.4750 EUR |
| 2020-08-27 |
18.8180 EUR |
1,311.4936 |
19.1340 EUR |
17.8110 EUR |
20.8700 EUR |
17.8610 EUR |
| 2020-08-26 |
18.8600 EUR |
1,144.0171 |
18.3760 EUR |
17.7410 EUR |
20.1000 EUR |
19.1340 EUR |
| 2020-08-25 |
18.4950 EUR |
2,161.4726 |
20.0340 EUR |
17.7000 EUR |
20.0340 EUR |
18.3760 EUR |
| 2020-08-24 |
20.0350 EUR |
3,864.0345 |
19.8780 EUR |
19.2140 EUR |
20.8880 EUR |
20.0340 EUR |
| 2020-08-23 |
20.1030 EUR |
1,980.5037 |
21.1310 EUR |
18.5000 EUR |
21.8000 EUR |
19.8780 EUR |
| 2020-08-22 |
21.9000 EUR |
5,478.8023 |
22.6120 EUR |
18.8000 EUR |
24.4990 EUR |
21.3000 EUR |
| 2020-08-21 |
19.7110 EUR |
5,361.5812 |
17.2210 EUR |
17.2210 EUR |
25.0000 EUR |
22.6120 EUR |
| 2020-08-20 |
17.1020 EUR |
467.1761 |
17.3710 EUR |
16.6700 EUR |
17.8200 EUR |
17.2210 EUR |
| 2020-08-19 |
16.9760 EUR |
571.7203 |
17.9900 EUR |
16.6800 EUR |
17.9900 EUR |
17.3710 EUR |
| 2020-08-18 |
17.4650 EUR |
2,804.1293 |
18.5340 EUR |
16.3800 EUR |
18.7900 EUR |
17.9900 EUR |
| 2020-08-17 |
18.7120 EUR |
1,762.3981 |
18.9350 EUR |
18.3630 EUR |
19.3000 EUR |
18.5340 EUR |
| 2020-08-16 |
18.9090 EUR |
677.3707 |
19.2070 EUR |
17.6020 EUR |
19.7500 EUR |
18.9920 EUR |
| 2020-08-15 |
18.7940 EUR |
6,095.1256 |
18.1270 EUR |
17.5500 EUR |
19.9990 EUR |
19.2070 EUR |
| 2020-08-14 |
17.8390 EUR |
12,407.3170 |
17.4570 EUR |
17.4210 EUR |
18.5000 EUR |
18.1270 EUR |
| 2020-08-13 |
17.5310 EUR |
1,557.5945 |
17.3010 EUR |
16.5200 EUR |
18.4000 EUR |
17.4570 EUR |
| 2020-08-12 |
17.1500 EUR |
740.3633 |
17.0170 EUR |
16.1010 EUR |
17.8490 EUR |
17.3010 EUR |
| 2020-08-11 |
17.6600 EUR |
1,732.8677 |
18.1790 EUR |
16.9500 EUR |
18.6000 EUR |
17.0170 EUR |
| 2020-08-10 |
18.2220 EUR |
759.3560 |
19.0000 EUR |
17.4100 EUR |
19.0000 EUR |
18.1790 EUR |
| 2020-08-09 |
17.9020 EUR |
2,673.3570 |
17.5880 EUR |
17.4000 EUR |
19.0000 EUR |
19.0000 EUR |
| 2020-08-08 |
17.5850 EUR |
1,125.8429 |
17.6670 EUR |
17.3520 EUR |
17.9000 EUR |
17.5880 EUR |
| 2020-08-07 |
17.5100 EUR |
1,729.8780 |
17.5000 EUR |
15.8500 EUR |
18.6700 EUR |
17.6670 EUR |
| 2020-08-06 |
17.6480 EUR |
3,124.1193 |
17.7000 EUR |
16.9900 EUR |
18.0050 EUR |
17.5000 EUR |
| 2020-08-05 |
17.8950 EUR |
7,162.9899 |
18.1000 EUR |
15.1220 EUR |
20.8110 EUR |
17.7000 EUR |
| 2020-08-03 |
20.5740 EUR |
4,833.9697 |
0.0000 EUR |
0.0000 EUR |
45.0000 EUR |
18.1000 EUR |