Identifier on Kraken: XREPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2017-11-29 |
23.6210 EUR |
22,514.3393 REP |
23.7060 EUR |
19.7500 EUR |
26.0000 EUR |
20.7510 EUR |
| 2017-11-28 |
23.8350 EUR |
9,595.5487 REP |
24.4670 EUR |
23.4710 EUR |
24.4670 EUR |
23.7060 EUR |
| 2017-11-27 |
23.5790 EUR |
10,786.6456 REP |
22.2450 EUR |
22.2440 EUR |
24.5000 EUR |
24.4670 EUR |
| 2017-11-26 |
22.8150 EUR |
9,430.3910 REP |
23.6530 EUR |
22.1000 EUR |
23.9870 EUR |
22.2450 EUR |
| 2017-11-25 |
23.8280 EUR |
11,560.4943 REP |
23.8440 EUR |
23.0520 EUR |
24.4000 EUR |
23.6530 EUR |
| 2017-11-24 |
22.5330 EUR |
19,166.4450 REP |
22.5000 EUR |
20.7610 EUR |
24.5000 EUR |
23.8400 EUR |
| 2017-11-23 |
23.9120 EUR |
36,094.7041 REP |
21.2780 EUR |
20.9970 EUR |
26.4700 EUR |
22.5000 EUR |
| 2017-11-22 |
20.7150 EUR |
44,790.7390 REP |
17.9720 EUR |
17.8030 EUR |
22.4900 EUR |
21.2780 EUR |
| 2017-11-21 |
17.9160 EUR |
10,454.2463 REP |
17.8500 EUR |
17.1510 EUR |
18.4900 EUR |
17.9720 EUR |
| 2017-11-20 |
17.4470 EUR |
7,797.0963 REP |
16.9760 EUR |
16.8300 EUR |
17.9000 EUR |
17.8500 EUR |
| 2017-11-19 |
17.0350 EUR |
8,676.5809 REP |
16.7980 EUR |
16.5290 EUR |
17.3380 EUR |
16.9760 EUR |
| 2017-11-18 |
16.4460 EUR |
4,080.3193 REP |
16.5000 EUR |
16.0000 EUR |
16.7980 EUR |
16.7980 EUR |
| 2017-11-17 |
16.7900 EUR |
5,818.6245 REP |
16.9360 EUR |
16.5000 EUR |
17.1150 EUR |
16.5000 EUR |
| 2017-11-16 |
16.6900 EUR |
9,032.5492 REP |
16.4500 EUR |
16.1200 EUR |
17.0000 EUR |
16.9360 EUR |
| 2017-11-15 |
16.1850 EUR |
6,370.0884 REP |
16.2890 EUR |
15.7010 EUR |
16.4670 EUR |
16.4500 EUR |
| 2017-11-14 |
15.7780 EUR |
5,570.2148 REP |
15.6330 EUR |
15.0200 EUR |
16.3000 EUR |
16.2890 EUR |
| 2017-11-13 |
15.3920 EUR |
6,235.4474 REP |
14.8360 EUR |
14.6000 EUR |
15.7000 EUR |
15.6330 EUR |
| 2017-11-12 |
14.9280 EUR |
8,980.2727 REP |
15.2970 EUR |
14.6000 EUR |
15.6000 EUR |
14.8360 EUR |
| 2017-11-11 |
15.1150 EUR |
6,905.3616 REP |
15.0000 EUR |
14.8000 EUR |
15.9700 EUR |
15.2970 EUR |
| 2017-11-10 |
16.1280 EUR |
13,009.6986 REP |
16.3280 EUR |
14.8100 EUR |
17.0000 EUR |
15.0000 EUR |
| 2017-11-09 |
16.3410 EUR |
21,068.7850 REP |
15.9380 EUR |
15.5000 EUR |
17.0160 EUR |
16.3280 EUR |
| 2017-11-08 |
15.5530 EUR |
12,422.0434 REP |
14.7410 EUR |
14.6000 EUR |
16.1500 EUR |
15.9380 EUR |
| 2017-11-07 |
15.1450 EUR |
8,652.2925 REP |
14.7810 EUR |
14.6000 EUR |
15.6600 EUR |
14.7620 EUR |
| 2017-11-06 |
14.6050 EUR |
3,476.5566 REP |
14.3400 EUR |
14.2500 EUR |
14.8900 EUR |
14.7810 EUR |
| 2017-11-05 |
14.5710 EUR |
5,803.5630 REP |
15.0000 EUR |
14.2000 EUR |
15.1900 EUR |
14.3400 EUR |
| 2017-11-04 |
14.9950 EUR |
4,597.2543 REP |
15.1500 EUR |
14.7000 EUR |
15.2400 EUR |
15.0000 EUR |
| 2017-11-03 |
14.3570 EUR |
8,769.7056 REP |
14.1790 EUR |
13.7610 EUR |
15.2400 EUR |
15.1500 EUR |
| 2017-11-02 |
13.9340 EUR |
10,403.4238 REP |
14.7500 EUR |
13.3320 EUR |
14.9970 EUR |
14.1790 EUR |
| 2017-11-01 |
15.4130 EUR |
14,877.8072 REP |
15.0390 EUR |
14.7000 EUR |
16.2150 EUR |
14.7500 EUR |
| 2017-10-31 |
15.0110 EUR |
3,190.3625 REP |
14.7740 EUR |
14.6150 EUR |
15.3000 EUR |
15.0390 EUR |
| 2017-10-30 |
14.7740 EUR |
3,856.8166 REP |
15.1780 EUR |
14.5480 EUR |
15.1910 EUR |
14.7740 EUR |
| 2017-10-29 |
14.9160 EUR |
5,168.8035 REP |
14.9760 EUR |
14.2000 EUR |
15.4400 EUR |
15.1780 EUR |
| 2017-10-28 |
15.0260 EUR |
2,035.7745 REP |
15.1990 EUR |
14.6520 EUR |
15.2800 EUR |
14.9760 EUR |
| 2017-10-27 |
15.0730 EUR |
2,717.4232 REP |
15.2990 EUR |
14.7630 EUR |
15.3000 EUR |
15.1990 EUR |
| 2017-10-26 |
15.3620 EUR |
4,575.6095 REP |
15.1990 EUR |
15.0020 EUR |
15.6530 EUR |
15.2990 EUR |
| 2017-10-25 |
15.0920 EUR |
2,291.2973 REP |
15.1040 EUR |
14.6000 EUR |
15.4330 EUR |
15.1990 EUR |
| 2017-10-24 |
14.9100 EUR |
7,592.0102 REP |
13.9000 EUR |
13.8100 EUR |
16.0000 EUR |
15.1040 EUR |
| 2017-10-23 |
14.1040 EUR |
3,333.9289 REP |
14.4310 EUR |
13.9000 EUR |
14.4850 EUR |
13.9000 EUR |
| 2017-10-22 |
14.2960 EUR |
1,643.6348 REP |
14.3600 EUR |
14.0000 EUR |
14.5800 EUR |
14.2400 EUR |
| 2017-10-21 |
14.2920 EUR |
3,774.2710 REP |
14.8580 EUR |
14.0000 EUR |
14.9000 EUR |
14.3640 EUR |
| 2017-10-20 |
15.1420 EUR |
3,717.4193 REP |
15.4800 EUR |
14.6500 EUR |
15.5010 EUR |
14.8580 EUR |
| 2017-10-19 |
15.4690 EUR |
2,556.5822 REP |
15.7000 EUR |
15.3700 EUR |
15.8840 EUR |
15.4800 EUR |
| 2017-10-18 |
15.6020 EUR |
3,258.3097 REP |
16.0740 EUR |
15.3500 EUR |
16.0770 EUR |
15.5820 EUR |
| 2017-10-17 |
16.1310 EUR |
3,868.2052 REP |
16.1200 EUR |
15.9000 EUR |
16.3830 EUR |
16.0740 EUR |
| 2017-10-16 |
15.9740 EUR |
7,432.5318 REP |
15.7550 EUR |
15.6000 EUR |
16.4410 EUR |
16.1200 EUR |
| 2017-10-15 |
15.5630 EUR |
3,824.8549 REP |
15.8000 EUR |
15.3000 EUR |
15.9230 EUR |
15.7550 EUR |
| 2017-10-14 |
15.5300 EUR |
3,112.3620 REP |
15.4860 EUR |
15.2620 EUR |
15.8000 EUR |
15.8000 EUR |
| 2017-10-13 |
15.4700 EUR |
8,384.7947 REP |
15.3000 EUR |
15.0000 EUR |
16.0520 EUR |
15.4860 EUR |
| 2017-10-12 |
15.7390 EUR |
6,692.1797 REP |
15.6270 EUR |
15.2160 EUR |
16.4830 EUR |
15.3000 EUR |
| 2017-10-11 |
15.7940 EUR |
2,517.4296 REP |
15.8160 EUR |
15.5040 EUR |
15.9810 EUR |
15.6270 EUR |