Identifier on Kraken: XREPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-19 |
19.5380 EUR |
5,167.8431 REP |
19.1240 EUR |
18.8000 EUR |
20.3850 EUR |
19.9580 EUR |
| 2021-11-18 |
19.7440 EUR |
8,953.2371 REP |
21.1430 EUR |
18.8920 EUR |
21.3160 EUR |
19.1450 EUR |
| 2021-11-17 |
20.6260 EUR |
11,940.3562 REP |
20.0620 EUR |
19.7540 EUR |
21.7500 EUR |
21.1400 EUR |
| 2021-11-16 |
20.1790 EUR |
7,396.6350 REP |
21.3310 EUR |
19.3510 EUR |
21.3650 EUR |
20.2390 EUR |
| 2021-11-15 |
20.9600 EUR |
1,778.7073 REP |
20.6820 EUR |
20.6730 EUR |
21.3050 EUR |
21.1970 EUR |
| 2021-11-14 |
20.6210 EUR |
1,532.1603 REP |
20.6550 EUR |
20.3430 EUR |
20.9040 EUR |
20.4880 EUR |
| 2021-11-13 |
20.3630 EUR |
10,299.3026 REP |
20.9500 EUR |
19.2130 EUR |
20.9750 EUR |
20.6660 EUR |
| 2021-11-12 |
20.6510 EUR |
5,571.7511 REP |
22.1320 EUR |
20.1580 EUR |
22.1950 EUR |
20.7130 EUR |
| 2021-11-11 |
21.5740 EUR |
3,019.7010 REP |
21.2560 EUR |
21.0110 EUR |
22.2310 EUR |
22.1030 EUR |
| 2021-11-10 |
22.6950 EUR |
9,154.1588 REP |
22.7060 EUR |
21.1850 EUR |
23.6000 EUR |
21.2670 EUR |
| 2021-11-09 |
22.6090 EUR |
3,469.5286 REP |
22.5280 EUR |
22.3260 EUR |
22.9420 EUR |
22.7620 EUR |
| 2021-11-08 |
22.1170 EUR |
2,418.7361 REP |
22.0950 EUR |
21.8870 EUR |
22.3690 EUR |
22.3050 EUR |
| 2021-11-07 |
21.5640 EUR |
3,668.2813 REP |
22.0140 EUR |
21.2120 EUR |
22.0340 EUR |
21.6450 EUR |
| 2021-11-06 |
21.9960 EUR |
848.7831 REP |
21.8250 EUR |
21.8250 EUR |
22.1750 EUR |
22.0360 EUR |
| 2021-11-05 |
21.9070 EUR |
2,588.2780 REP |
21.9960 EUR |
21.6230 EUR |
22.1190 EUR |
21.7010 EUR |
| 2021-11-04 |
22.3890 EUR |
4,395.1231 REP |
22.6680 EUR |
21.6350 EUR |
23.1530 EUR |
21.8650 EUR |
| 2021-11-03 |
21.9990 EUR |
3,894.8219 REP |
22.5510 EUR |
21.5460 EUR |
22.7330 EUR |
22.6680 EUR |
| 2021-11-02 |
22.7270 EUR |
4,699.2207 REP |
22.2520 EUR |
21.7000 EUR |
23.3410 EUR |
22.7520 EUR |
| 2021-11-01 |
21.5450 EUR |
5,356.6715 REP |
21.7160 EUR |
20.7880 EUR |
22.4440 EUR |
22.2810 EUR |
| 2021-10-31 |
22.0580 EUR |
16,282.2078 REP |
22.1020 EUR |
21.4090 EUR |
22.9830 EUR |
21.6120 EUR |
| 2021-10-30 |
20.7430 EUR |
2,850.9226 REP |
20.6430 EUR |
20.2240 EUR |
21.5190 EUR |
21.5190 EUR |
| 2021-10-29 |
20.2730 EUR |
1,810.8990 REP |
20.1310 EUR |
20.0580 EUR |
20.6950 EUR |
20.6930 EUR |
| 2021-10-28 |
20.0800 EUR |
2,922.5568 REP |
19.7660 EUR |
19.3490 EUR |
20.4710 EUR |
20.1300 EUR |
| 2021-10-27 |
20.3220 EUR |
2,942.1196 REP |
21.1930 EUR |
19.7830 EUR |
21.2620 EUR |
19.7830 EUR |
| 2021-10-26 |
21.3230 EUR |
1,044.1955 REP |
21.3780 EUR |
21.0940 EUR |
21.5320 EUR |
21.1690 EUR |
| 2021-10-25 |
21.3500 EUR |
1,346.8404 REP |
21.3860 EUR |
21.2080 EUR |
21.4690 EUR |
21.4310 EUR |
| 2021-10-24 |
21.4960 EUR |
740.3021 REP |
21.6100 EUR |
21.3010 EUR |
21.6910 EUR |
21.4730 EUR |
| 2021-10-23 |
21.8740 EUR |
3,799.9598 REP |
21.0130 EUR |
20.9230 EUR |
22.4930 EUR |
21.6500 EUR |
| 2021-10-22 |
21.2150 EUR |
846.7193 REP |
21.1230 EUR |
20.8020 EUR |
21.4430 EUR |
20.9280 EUR |
| 2021-10-21 |
21.3220 EUR |
2,056.7857 REP |
21.3480 EUR |
21.1140 EUR |
21.6420 EUR |
21.1550 EUR |
| 2021-10-20 |
21.0200 EUR |
2,757.0219 REP |
20.7770 EUR |
20.5470 EUR |
21.3830 EUR |
21.3420 EUR |
| 2021-10-19 |
20.7950 EUR |
913.5445 REP |
20.7390 EUR |
20.6870 EUR |
20.9750 EUR |
20.7670 EUR |
| 2021-10-18 |
20.8350 EUR |
1,242.9735 REP |
21.2440 EUR |
20.5450 EUR |
21.2440 EUR |
20.8180 EUR |
| 2021-10-17 |
21.3800 EUR |
4,162.3965 REP |
21.3440 EUR |
20.8520 EUR |
21.7600 EUR |
21.1500 EUR |
| 2021-10-16 |
21.4710 EUR |
2,864.0592 REP |
21.0280 EUR |
20.9980 EUR |
21.9680 EUR |
21.3480 EUR |
| 2021-10-15 |
21.1430 EUR |
5,368.5398 REP |
21.8240 EUR |
20.5630 EUR |
21.8240 EUR |
20.9160 EUR |
| 2021-10-14 |
21.6840 EUR |
2,292.0704 REP |
21.4930 EUR |
21.4230 EUR |
21.9920 EUR |
21.8050 EUR |
| 2021-10-13 |
20.9130 EUR |
2,989.3559 REP |
20.8030 EUR |
20.3390 EUR |
21.4000 EUR |
21.4000 EUR |
| 2021-10-12 |
20.5070 EUR |
4,244.7451 REP |
21.6250 EUR |
20.0500 EUR |
21.6250 EUR |
20.7000 EUR |
| 2021-10-11 |
21.9040 EUR |
4,113.1379 REP |
21.8460 EUR |
21.2360 EUR |
22.2890 EUR |
21.4590 EUR |
| 2021-10-10 |
22.4620 EUR |
3,404.3110 REP |
22.4490 EUR |
21.7340 EUR |
23.3420 EUR |
21.7400 EUR |
| 2021-10-09 |
22.7630 EUR |
4,666.5227 REP |
23.3140 EUR |
22.0010 EUR |
23.3740 EUR |
22.3190 EUR |
| 2021-10-08 |
23.1790 EUR |
11,668.1511 REP |
22.1070 EUR |
22.1070 EUR |
24.4870 EUR |
23.2450 EUR |
| 2021-10-07 |
21.9330 EUR |
2,839.3299 REP |
22.0150 EUR |
21.3110 EUR |
22.2980 EUR |
22.1290 EUR |
| 2021-10-06 |
21.7130 EUR |
5,125.4494 REP |
21.8460 EUR |
20.6180 EUR |
22.6290 EUR |
21.9140 EUR |
| 2021-10-05 |
21.2550 EUR |
3,508.4546 REP |
20.8530 EUR |
20.4540 EUR |
21.8870 EUR |
21.7750 EUR |
| 2021-10-04 |
21.0230 EUR |
6,123.9357 REP |
21.0180 EUR |
20.3890 EUR |
21.7500 EUR |
20.7020 EUR |
| 2021-10-03 |
20.8230 EUR |
1,445.1511 REP |
20.7150 EUR |
20.4450 EUR |
21.1370 EUR |
21.0270 EUR |
| 2021-10-02 |
20.8430 EUR |
2,661.2319 REP |
20.7120 EUR |
20.4350 EUR |
21.0640 EUR |
20.6690 EUR |
| 2021-10-01 |
20.1460 EUR |
9,488.0745 REP |
18.8120 EUR |
18.8110 EUR |
20.9990 EUR |
20.4750 EUR |