Identifier on Kraken: XREPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-04-09 |
20.0710 EUR |
4,378.3137 REP |
20.4240 EUR |
19.3820 EUR |
21.1970 EUR |
19.8070 EUR |
| 2018-04-08 |
20.3210 EUR |
1,780.9101 REP |
19.9360 EUR |
19.8240 EUR |
20.7340 EUR |
20.4240 EUR |
| 2018-04-07 |
20.1170 EUR |
3,238.2383 REP |
19.5340 EUR |
19.5300 EUR |
20.3870 EUR |
19.9360 EUR |
| 2018-04-06 |
20.3620 EUR |
7,517.2991 REP |
21.6290 EUR |
19.5300 EUR |
22.4500 EUR |
19.5340 EUR |
| 2018-04-05 |
21.0460 EUR |
58,741.6208 REP |
19.6070 EUR |
19.2380 EUR |
23.1880 EUR |
21.6290 EUR |
| 2018-04-04 |
21.0660 EUR |
14,294.2515 REP |
22.0050 EUR |
19.1000 EUR |
22.3330 EUR |
19.6070 EUR |
| 2018-04-03 |
21.9510 EUR |
45,346.0159 REP |
20.6500 EUR |
20.5300 EUR |
22.4660 EUR |
21.9380 EUR |
| 2018-04-02 |
20.5450 EUR |
7,329.9807 REP |
19.7820 EUR |
19.7820 EUR |
21.8240 EUR |
20.6500 EUR |
| 2018-04-01 |
19.9280 EUR |
8,972.5881 REP |
21.1870 EUR |
19.1110 EUR |
21.4690 EUR |
19.7820 EUR |
| 2018-03-31 |
21.4530 EUR |
4,243.0751 REP |
20.9200 EUR |
20.9200 EUR |
22.0000 EUR |
21.1870 EUR |
| 2018-03-30 |
21.3170 EUR |
11,309.2755 REP |
21.6000 EUR |
20.4410 EUR |
23.4850 EUR |
20.9200 EUR |
| 2018-03-29 |
23.1440 EUR |
9,705.0205 REP |
26.8610 EUR |
21.0000 EUR |
26.8920 EUR |
21.6000 EUR |
| 2018-03-28 |
26.7200 EUR |
3,063.6078 REP |
26.3000 EUR |
26.0700 EUR |
27.6130 EUR |
26.8610 EUR |
| 2018-03-27 |
26.3450 EUR |
4,165.2810 REP |
27.3710 EUR |
25.3200 EUR |
28.0240 EUR |
26.3000 EUR |
| 2018-03-26 |
26.7680 EUR |
4,807.7500 REP |
27.9400 EUR |
25.3600 EUR |
29.0000 EUR |
27.3710 EUR |
| 2018-03-25 |
27.9950 EUR |
2,414.2134 REP |
27.9990 EUR |
27.2620 EUR |
28.9730 EUR |
27.9400 EUR |
| 2018-03-24 |
29.0180 EUR |
5,317.3655 REP |
29.0000 EUR |
27.9210 EUR |
29.5720 EUR |
27.9990 EUR |
| 2018-03-23 |
27.6320 EUR |
5,492.8696 REP |
28.7150 EUR |
26.6830 EUR |
28.9690 EUR |
28.9690 EUR |
| 2018-03-22 |
28.4920 EUR |
4,850.9087 REP |
29.0010 EUR |
27.6630 EUR |
29.5970 EUR |
28.7150 EUR |
| 2018-03-21 |
29.5190 EUR |
5,413.0330 REP |
28.9540 EUR |
28.7000 EUR |
30.3290 EUR |
29.0010 EUR |
| 2018-03-20 |
28.2240 EUR |
7,774.4297 REP |
27.1790 EUR |
26.2520 EUR |
29.7510 EUR |
28.9540 EUR |
| 2018-03-19 |
26.9170 EUR |
13,147.5459 REP |
24.2430 EUR |
23.8810 EUR |
32.1060 EUR |
27.1790 EUR |
| 2018-03-18 |
22.8040 EUR |
11,274.6265 REP |
25.1250 EUR |
20.7270 EUR |
25.1250 EUR |
24.2300 EUR |
| 2018-03-17 |
25.7220 EUR |
15,974.2498 REP |
26.8540 EUR |
24.1000 EUR |
27.0720 EUR |
25.1250 EUR |
| 2018-03-16 |
27.1290 EUR |
7,676.5302 REP |
26.1710 EUR |
25.0750 EUR |
28.6990 EUR |
26.8540 EUR |
| 2018-03-15 |
25.3690 EUR |
8,058.0383 REP |
25.3300 EUR |
24.0200 EUR |
26.8390 EUR |
26.1710 EUR |
| 2018-03-14 |
27.3510 EUR |
12,770.3985 REP |
30.9200 EUR |
24.0010 EUR |
31.8460 EUR |
25.3300 EUR |
| 2018-03-13 |
29.7850 EUR |
4,746.5087 REP |
28.3850 EUR |
27.6510 EUR |
31.4000 EUR |
30.9200 EUR |
| 2018-03-12 |
29.0450 EUR |
5,745.9808 REP |
29.5220 EUR |
27.0210 EUR |
30.7090 EUR |
28.3850 EUR |
| 2018-03-11 |
28.7940 EUR |
26,296.6611 REP |
27.0500 EUR |
26.0110 EUR |
30.4440 EUR |
29.5220 EUR |
| 2018-03-10 |
29.8260 EUR |
28,852.0470 REP |
29.7200 EUR |
26.4710 EUR |
31.3580 EUR |
27.0500 EUR |
| 2018-03-09 |
29.2090 EUR |
8,069.6999 REP |
31.1910 EUR |
27.2500 EUR |
31.5460 EUR |
29.7200 EUR |
| 2018-03-08 |
31.7930 EUR |
4,546.4706 REP |
31.8270 EUR |
30.5710 EUR |
33.8040 EUR |
31.1910 EUR |
| 2018-03-07 |
32.8010 EUR |
9,807.1106 REP |
34.9000 EUR |
30.5000 EUR |
35.3250 EUR |
31.8270 EUR |
| 2018-03-06 |
36.0220 EUR |
5,889.1674 REP |
37.4190 EUR |
34.8100 EUR |
37.4190 EUR |
34.9000 EUR |
| 2018-03-05 |
37.6390 EUR |
6,330.8907 REP |
37.6400 EUR |
36.8350 EUR |
38.0800 EUR |
37.5710 EUR |
| 2018-03-04 |
37.1980 EUR |
6,471.8919 REP |
38.2900 EUR |
36.5000 EUR |
38.6990 EUR |
37.6400 EUR |
| 2018-03-03 |
38.4820 EUR |
9,382.3265 REP |
36.6830 EUR |
36.6830 EUR |
40.1890 EUR |
38.2900 EUR |
| 2018-03-02 |
37.6910 EUR |
9,927.8537 REP |
38.4650 EUR |
36.5110 EUR |
39.1000 EUR |
36.6000 EUR |
| 2018-03-01 |
37.3040 EUR |
5,072.3155 REP |
37.2670 EUR |
36.2000 EUR |
38.4400 EUR |
38.4400 EUR |
| 2018-02-28 |
38.5390 EUR |
9,084.6792 REP |
39.1800 EUR |
36.6710 EUR |
40.9970 EUR |
37.2670 EUR |
| 2018-02-27 |
40.0460 EUR |
15,826.3632 REP |
37.8550 EUR |
37.3010 EUR |
42.7780 EUR |
39.1300 EUR |
| 2018-02-26 |
36.9650 EUR |
11,038.8888 REP |
35.7860 EUR |
34.4000 EUR |
38.5800 EUR |
37.9000 EUR |
| 2018-02-25 |
35.2540 EUR |
3,466.9891 REP |
35.2100 EUR |
34.6150 EUR |
35.9670 EUR |
35.7860 EUR |
| 2018-02-24 |
35.5320 EUR |
5,036.3329 REP |
36.0190 EUR |
34.1600 EUR |
37.5160 EUR |
35.2100 EUR |
| 2018-02-23 |
36.1400 EUR |
7,177.6424 REP |
35.1040 EUR |
34.1430 EUR |
38.1930 EUR |
36.0190 EUR |
| 2018-02-22 |
36.0580 EUR |
11,295.5288 REP |
37.4550 EUR |
34.5040 EUR |
39.3460 EUR |
35.1040 EUR |
| 2018-02-21 |
38.3910 EUR |
13,469.1430 REP |
40.6720 EUR |
36.5000 EUR |
40.6720 EUR |
37.4550 EUR |
| 2018-02-20 |
42.1490 EUR |
20,975.3940 REP |
43.4290 EUR |
40.5000 EUR |
43.9900 EUR |
40.6720 EUR |
| 2018-02-19 |
43.3250 EUR |
8,951.6925 REP |
42.4000 EUR |
42.0700 EUR |
44.5480 EUR |
43.4290 EUR |