Identifier on Kraken: XREPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-03 |
17.0860 EUR |
5,499.2794 REP |
17.6000 EUR |
16.4630 EUR |
17.6230 EUR |
16.6210 EUR |
| 2019-06-02 |
17.4970 EUR |
3,538.2289 REP |
17.4350 EUR |
17.2230 EUR |
17.8420 EUR |
17.6000 EUR |
| 2019-06-01 |
17.4720 EUR |
2,738.1117 REP |
17.6120 EUR |
17.2270 EUR |
17.7400 EUR |
17.4350 EUR |
| 2019-05-31 |
17.1320 EUR |
7,372.9146 REP |
17.2600 EUR |
16.5300 EUR |
17.7960 EUR |
17.6120 EUR |
| 2019-05-30 |
18.4080 EUR |
19,259.9038 REP |
18.5450 EUR |
17.0500 EUR |
19.2940 EUR |
17.2600 EUR |
| 2019-05-29 |
18.2260 EUR |
7,079.8969 REP |
18.2270 EUR |
17.9310 EUR |
18.9000 EUR |
18.5450 EUR |
| 2019-05-28 |
18.1910 EUR |
5,773.6305 REP |
18.2570 EUR |
18.0000 EUR |
18.4480 EUR |
18.2270 EUR |
| 2019-05-27 |
18.2800 EUR |
6,612.0569 REP |
18.0000 EUR |
17.8930 EUR |
18.7560 EUR |
18.2570 EUR |
| 2019-05-26 |
18.0080 EUR |
5,078.7394 REP |
17.4580 EUR |
17.1950 EUR |
18.4210 EUR |
18.0000 EUR |
| 2019-05-25 |
17.6670 EUR |
2,976.7135 REP |
17.3030 EUR |
17.3030 EUR |
18.0610 EUR |
17.4580 EUR |
| 2019-05-24 |
17.7980 EUR |
6,540.9763 REP |
17.4710 EUR |
17.1480 EUR |
18.5020 EUR |
17.3030 EUR |
| 2019-05-23 |
17.2490 EUR |
8,342.0241 REP |
17.5000 EUR |
16.5330 EUR |
17.7970 EUR |
17.4710 EUR |
| 2019-05-22 |
17.8770 EUR |
10,056.3979 REP |
18.4680 EUR |
17.5000 EUR |
18.9180 EUR |
17.5000 EUR |
| 2019-05-21 |
18.5260 EUR |
13,994.1515 REP |
19.1470 EUR |
18.0000 EUR |
19.1470 EUR |
18.4130 EUR |
| 2019-05-20 |
19.3390 EUR |
4,911.3150 REP |
20.3320 EUR |
18.6700 EUR |
20.3320 EUR |
19.1470 EUR |
| 2019-05-19 |
20.1520 EUR |
6,850.8228 REP |
19.7480 EUR |
19.6650 EUR |
20.5500 EUR |
20.3320 EUR |
| 2019-05-18 |
19.6260 EUR |
5,093.2944 REP |
18.8490 EUR |
18.8490 EUR |
19.9790 EUR |
19.7480 EUR |
| 2019-05-17 |
18.6310 EUR |
14,884.1165 REP |
20.5000 EUR |
17.2020 EUR |
20.9090 EUR |
18.8490 EUR |
| 2019-05-16 |
21.1850 EUR |
14,535.6429 REP |
21.7000 EUR |
20.1500 EUR |
22.9900 EUR |
20.5000 EUR |
| 2019-05-15 |
20.5470 EUR |
10,234.0487 REP |
18.9470 EUR |
18.7180 EUR |
21.7330 EUR |
21.7330 EUR |
| 2019-05-14 |
18.8060 EUR |
8,907.2881 REP |
18.2180 EUR |
18.2180 EUR |
19.1350 EUR |
18.9440 EUR |
| 2019-05-13 |
18.3930 EUR |
6,299.0788 REP |
18.0000 EUR |
17.6720 EUR |
18.8830 EUR |
18.2180 EUR |
| 2019-05-12 |
18.4450 EUR |
8,302.3449 REP |
18.6810 EUR |
17.6040 EUR |
19.1700 EUR |
18.0000 EUR |
| 2019-05-11 |
18.3670 EUR |
10,253.2733 REP |
17.6530 EUR |
17.6420 EUR |
19.1050 EUR |
18.6810 EUR |
| 2019-05-10 |
17.3400 EUR |
6,199.5314 REP |
16.9910 EUR |
16.6250 EUR |
17.6530 EUR |
17.5900 EUR |
| 2019-05-09 |
17.3010 EUR |
3,662.2278 REP |
17.5790 EUR |
16.6210 EUR |
18.0080 EUR |
16.9910 EUR |
| 2019-05-08 |
17.6500 EUR |
1,309.4730 REP |
17.7000 EUR |
17.4510 EUR |
17.8000 EUR |
17.5790 EUR |
| 2019-05-07 |
18.1850 EUR |
4,163.5710 REP |
18.5000 EUR |
17.7000 EUR |
18.8000 EUR |
17.7000 EUR |
| 2019-05-06 |
17.8150 EUR |
4,972.8944 REP |
18.0630 EUR |
17.7000 EUR |
18.5000 EUR |
18.5000 EUR |
| 2019-05-05 |
17.9590 EUR |
1,698.4423 REP |
17.9900 EUR |
17.8200 EUR |
18.2190 EUR |
18.0630 EUR |
| 2019-05-04 |
18.0120 EUR |
5,454.6486 REP |
18.1860 EUR |
17.7000 EUR |
18.7410 EUR |
17.9900 EUR |
| 2019-05-03 |
18.2270 EUR |
8,464.0795 REP |
18.0660 EUR |
17.5510 EUR |
18.6740 EUR |
18.1860 EUR |
| 2019-05-02 |
18.1280 EUR |
7,156.2378 REP |
17.9550 EUR |
17.8000 EUR |
18.4700 EUR |
18.0660 EUR |
| 2019-05-01 |
18.1620 EUR |
4,417.6013 REP |
18.6750 EUR |
17.8460 EUR |
18.9690 EUR |
17.9550 EUR |
| 2019-04-30 |
18.4360 EUR |
4,187.0937 REP |
18.6570 EUR |
17.9530 EUR |
18.9400 EUR |
18.6750 EUR |
| 2019-04-29 |
18.3670 EUR |
12,967.7192 REP |
19.2120 EUR |
17.5100 EUR |
19.2120 EUR |
18.6570 EUR |
| 2019-04-28 |
19.1730 EUR |
2,901.3092 REP |
19.4090 EUR |
18.6840 EUR |
19.8000 EUR |
19.2120 EUR |
| 2019-04-27 |
19.2000 EUR |
4,032.6809 REP |
19.3160 EUR |
18.9290 EUR |
19.7850 EUR |
19.4090 EUR |
| 2019-04-26 |
19.4330 EUR |
6,731.2299 REP |
19.0740 EUR |
18.5500 EUR |
19.9980 EUR |
19.3160 EUR |
| 2019-04-25 |
19.7750 EUR |
8,610.1123 REP |
19.3700 EUR |
18.4300 EUR |
20.6190 EUR |
19.0740 EUR |
| 2019-04-24 |
18.6870 EUR |
18,607.3591 REP |
19.5770 EUR |
18.1800 EUR |
19.8800 EUR |
19.3700 EUR |
| 2019-04-23 |
19.6240 EUR |
5,526.6347 REP |
20.3800 EUR |
19.1000 EUR |
20.3800 EUR |
19.5770 EUR |
| 2019-04-22 |
20.2500 EUR |
16,479.0899 REP |
18.7120 EUR |
18.7120 EUR |
21.0970 EUR |
20.3800 EUR |
| 2019-04-21 |
18.4650 EUR |
8,579.4045 REP |
19.2000 EUR |
17.8370 EUR |
19.2990 EUR |
18.7120 EUR |
| 2019-04-20 |
19.3640 EUR |
6,294.4372 REP |
19.5970 EUR |
19.2000 EUR |
19.8530 EUR |
19.2000 EUR |
| 2019-04-19 |
19.3850 EUR |
4,712.3569 REP |
18.8890 EUR |
18.6500 EUR |
19.9970 EUR |
19.5970 EUR |
| 2019-04-18 |
19.3140 EUR |
36,850.6586 REP |
17.7950 EUR |
17.7950 EUR |
20.5600 EUR |
18.8890 EUR |
| 2019-04-17 |
17.2000 EUR |
4,128.9743 REP |
16.9830 EUR |
16.7010 EUR |
17.8000 EUR |
17.7950 EUR |
| 2019-04-16 |
16.5930 EUR |
7,369.6957 REP |
16.5330 EUR |
16.2510 EUR |
17.0000 EUR |
16.9830 EUR |
| 2019-04-15 |
16.5910 EUR |
24,966.5404 REP |
17.9390 EUR |
16.0770 EUR |
18.1820 EUR |
16.5330 EUR |