Identifier on Kraken: XREPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-22 |
12.5930 EUR |
3,622.5077 REP |
12.6400 EUR |
12.4000 EUR |
12.9400 EUR |
12.4760 EUR |
| 2020-01-21 |
12.8060 EUR |
7,769.0629 REP |
12.5760 EUR |
12.3990 EUR |
13.1490 EUR |
12.6400 EUR |
| 2020-01-20 |
12.4920 EUR |
21,021.8757 REP |
12.1500 EUR |
11.7090 EUR |
13.1000 EUR |
12.5760 EUR |
| 2020-01-19 |
12.6720 EUR |
28,113.8455 REP |
12.7730 EUR |
11.9700 EUR |
13.9130 EUR |
12.1500 EUR |
| 2020-01-18 |
13.0770 EUR |
22,129.6560 REP |
13.4820 EUR |
12.5800 EUR |
14.2000 EUR |
12.7730 EUR |
| 2020-01-17 |
13.8960 EUR |
62,426.2711 REP |
14.2210 EUR |
13.1430 EUR |
14.8310 EUR |
13.4820 EUR |
| 2020-01-16 |
15.3610 EUR |
124,376.5376 REP |
15.3500 EUR |
12.5690 EUR |
17.9580 EUR |
14.2210 EUR |
| 2020-01-15 |
11.5070 EUR |
101,282.9167 REP |
9.0290 EUR |
8.9910 EUR |
15.5450 EUR |
15.3580 EUR |
| 2020-01-14 |
8.9840 EUR |
16,603.9399 REP |
8.5250 EUR |
8.5250 EUR |
9.2000 EUR |
9.0290 EUR |
| 2020-01-13 |
8.4790 EUR |
3,231.5416 REP |
8.5490 EUR |
8.3800 EUR |
8.5680 EUR |
8.5250 EUR |
| 2020-01-12 |
8.5300 EUR |
1,249.1187 REP |
8.5170 EUR |
8.5000 EUR |
8.6580 EUR |
8.5490 EUR |
| 2020-01-11 |
8.5640 EUR |
4,516.3259 REP |
8.4290 EUR |
8.3420 EUR |
8.7250 EUR |
8.5170 EUR |
| 2020-01-10 |
8.3800 EUR |
6,157.0588 REP |
8.3620 EUR |
8.1500 EUR |
8.7540 EUR |
8.4250 EUR |
| 2020-01-09 |
8.4210 EUR |
3,120.4922 REP |
8.5690 EUR |
8.2790 EUR |
8.5890 EUR |
8.3620 EUR |
| 2020-01-08 |
8.7200 EUR |
12,567.4097 REP |
8.5360 EUR |
8.3830 EUR |
9.2000 EUR |
8.5400 EUR |
| 2020-01-07 |
8.5960 EUR |
7,338.5002 REP |
8.6270 EUR |
8.4250 EUR |
8.8220 EUR |
8.5360 EUR |
| 2020-01-06 |
8.6670 EUR |
13,065.8539 REP |
8.3780 EUR |
8.3780 EUR |
8.9710 EUR |
8.6270 EUR |
| 2020-01-05 |
8.4910 EUR |
13,062.3848 REP |
8.1710 EUR |
8.1710 EUR |
8.8000 EUR |
8.3780 EUR |
| 2020-01-04 |
8.1220 EUR |
3,688.0301 REP |
7.9500 EUR |
7.8840 EUR |
8.2500 EUR |
8.1710 EUR |
| 2020-01-03 |
8.1110 EUR |
6,503.4902 REP |
7.5970 EUR |
7.5650 EUR |
8.5200 EUR |
7.9500 EUR |
| 2020-01-02 |
7.8480 EUR |
6,260.5706 REP |
7.7210 EUR |
7.5740 EUR |
8.0900 EUR |
7.5910 EUR |
| 2020-01-01 |
7.7520 EUR |
3,248.4985 REP |
7.8240 EUR |
7.6150 EUR |
7.9750 EUR |
7.7210 EUR |
| 2019-12-31 |
7.8860 EUR |
12,674.9698 REP |
8.0580 EUR |
7.6340 EUR |
8.0660 EUR |
7.8240 EUR |
| 2019-12-30 |
8.5660 EUR |
5,721.4818 REP |
8.1930 EUR |
8.0480 EUR |
8.9910 EUR |
8.0580 EUR |
| 2019-12-29 |
8.1790 EUR |
3,771.2474 REP |
8.0850 EUR |
8.0720 EUR |
8.3620 EUR |
8.1930 EUR |
| 2019-12-28 |
8.1110 EUR |
4,098.8412 REP |
8.3000 EUR |
8.0110 EUR |
8.3720 EUR |
8.0850 EUR |
| 2019-12-27 |
8.2680 EUR |
1,134.0720 REP |
8.3580 EUR |
8.1170 EUR |
8.3610 EUR |
8.3000 EUR |
| 2019-12-26 |
8.3920 EUR |
1,439.7965 REP |
8.4290 EUR |
8.2820 EUR |
8.5150 EUR |
8.3580 EUR |
| 2019-12-25 |
8.4860 EUR |
1,709.2099 REP |
8.7130 EUR |
8.3480 EUR |
8.7470 EUR |
8.4290 EUR |
| 2019-12-24 |
8.7840 EUR |
984.9090 REP |
8.7540 EUR |
8.6770 EUR |
8.8910 EUR |
8.7130 EUR |
| 2019-12-23 |
8.8250 EUR |
3,606.2497 REP |
8.8450 EUR |
8.6330 EUR |
9.0560 EUR |
8.7540 EUR |
| 2019-12-22 |
8.8220 EUR |
2,276.0466 REP |
8.8180 EUR |
8.6970 EUR |
8.9640 EUR |
8.8450 EUR |
| 2019-12-21 |
8.7990 EUR |
710.5789 REP |
8.8150 EUR |
8.7400 EUR |
8.8710 EUR |
8.8180 EUR |
| 2019-12-20 |
8.7040 EUR |
1,031.9058 REP |
8.5640 EUR |
8.5160 EUR |
8.8600 EUR |
8.8150 EUR |
| 2019-12-19 |
8.5590 EUR |
9,644.3771 REP |
9.0390 EUR |
7.6000 EUR |
9.1230 EUR |
8.5640 EUR |
| 2019-12-18 |
8.7000 EUR |
7,977.5536 REP |
7.7000 EUR |
7.6640 EUR |
9.3440 EUR |
9.0230 EUR |
| 2019-12-17 |
8.1300 EUR |
9,085.0454 REP |
8.5830 EUR |
7.6670 EUR |
8.5890 EUR |
7.7000 EUR |
| 2019-12-16 |
8.9240 EUR |
9,403.0002 REP |
8.9800 EUR |
8.5140 EUR |
9.2700 EUR |
8.5870 EUR |
| 2019-12-15 |
8.9410 EUR |
6,461.2094 REP |
8.9190 EUR |
8.7300 EUR |
9.1220 EUR |
8.9800 EUR |
| 2019-12-14 |
8.8940 EUR |
3,879.6651 REP |
9.0610 EUR |
8.7610 EUR |
9.1270 EUR |
8.9190 EUR |
| 2019-12-13 |
9.1040 EUR |
2,050.3173 REP |
8.9890 EUR |
8.9890 EUR |
9.2430 EUR |
9.0610 EUR |
| 2019-12-12 |
8.9580 EUR |
4,818.3064 REP |
9.1900 EUR |
8.7890 EUR |
9.2370 EUR |
8.9890 EUR |
| 2019-12-11 |
9.2380 EUR |
1,759.9027 REP |
9.2370 EUR |
9.0860 EUR |
9.3590 EUR |
9.1960 EUR |
| 2019-12-10 |
9.2360 EUR |
5,554.1700 REP |
9.1450 EUR |
8.9040 EUR |
9.4900 EUR |
9.2370 EUR |
| 2019-12-09 |
9.3200 EUR |
1,358.2520 REP |
9.3870 EUR |
9.1110 EUR |
9.4770 EUR |
9.1450 EUR |
| 2019-12-08 |
9.4200 EUR |
317.7325 REP |
9.3600 EUR |
9.2950 EUR |
9.5310 EUR |
9.3870 EUR |
| 2019-12-07 |
9.4590 EUR |
664.0380 REP |
9.4430 EUR |
9.3600 EUR |
9.6020 EUR |
9.3600 EUR |
| 2019-12-06 |
9.4370 EUR |
889.5268 REP |
9.5950 EUR |
9.2880 EUR |
9.5950 EUR |
9.5570 EUR |
| 2019-12-05 |
9.1680 EUR |
6,773.8028 REP |
9.0500 EUR |
9.0310 EUR |
9.7050 EUR |
9.6710 EUR |
| 2019-12-04 |
9.0620 EUR |
7,113.3712 REP |
9.1330 EUR |
8.9360 EUR |
9.4000 EUR |
9.0500 EUR |