Identifier on Kraken: XREPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2017-10-10 |
15.5200 EUR |
5,816.3481 REP |
15.0140 EUR |
14.9000 EUR |
16.3000 EUR |
15.8160 EUR |
| 2017-10-09 |
15.7480 EUR |
4,099.6812 REP |
16.3470 EUR |
15.0100 EUR |
16.3470 EUR |
15.0140 EUR |
| 2017-10-08 |
16.5670 EUR |
4,946.1452 REP |
17.0630 EUR |
16.1120 EUR |
17.0630 EUR |
16.3470 EUR |
| 2017-10-07 |
17.0210 EUR |
5,106.1864 REP |
16.5400 EUR |
16.5400 EUR |
17.5720 EUR |
17.0630 EUR |
| 2017-10-06 |
16.3100 EUR |
3,999.2212 REP |
16.1690 EUR |
15.7420 EUR |
16.7580 EUR |
16.5400 EUR |
| 2017-10-05 |
16.2290 EUR |
3,537.9038 REP |
16.2620 EUR |
15.8000 EUR |
16.5390 EUR |
16.1690 EUR |
| 2017-10-04 |
16.4300 EUR |
6,398.5050 REP |
16.5500 EUR |
16.0620 EUR |
16.6910 EUR |
16.2620 EUR |
| 2017-10-03 |
16.4570 EUR |
8,490.7803 REP |
16.5150 EUR |
16.4000 EUR |
16.7290 EUR |
16.5500 EUR |
| 2017-10-02 |
16.6490 EUR |
5,499.6596 REP |
17.4770 EUR |
16.3000 EUR |
17.4770 EUR |
16.5150 EUR |
| 2017-10-01 |
17.3950 EUR |
4,625.7910 REP |
17.9980 EUR |
17.0000 EUR |
17.9980 EUR |
17.4770 EUR |
| 2017-09-30 |
17.9060 EUR |
6,594.1417 REP |
17.5000 EUR |
17.1900 EUR |
18.4600 EUR |
17.9980 EUR |
| 2017-09-29 |
17.4180 EUR |
9,342.4680 REP |
18.6900 EUR |
17.0000 EUR |
19.0000 EUR |
17.5000 EUR |
| 2017-09-28 |
18.3900 EUR |
9,007.6426 REP |
17.8070 EUR |
17.3040 EUR |
19.5000 EUR |
18.6900 EUR |
| 2017-09-27 |
17.3190 EUR |
8,292.1765 REP |
15.7580 EUR |
15.6010 EUR |
18.2340 EUR |
17.8070 EUR |
| 2017-09-26 |
15.8380 EUR |
2,303.3348 REP |
15.8220 EUR |
15.6510 EUR |
16.0000 EUR |
15.7580 EUR |
| 2017-09-25 |
15.6360 EUR |
5,821.0506 REP |
15.0000 EUR |
14.7510 EUR |
16.0440 EUR |
15.8220 EUR |
| 2017-09-24 |
15.2350 EUR |
3,845.0491 REP |
15.0000 EUR |
14.8530 EUR |
15.9780 EUR |
15.0000 EUR |
| 2017-09-23 |
14.7700 EUR |
2,606.9472 REP |
14.3630 EUR |
14.1430 EUR |
15.2900 EUR |
15.0000 EUR |
| 2017-09-22 |
14.0630 EUR |
3,969.1506 REP |
14.2760 EUR |
13.8000 EUR |
14.7950 EUR |
14.3630 EUR |
| 2017-09-21 |
14.4350 EUR |
8,271.4085 REP |
15.4380 EUR |
13.4110 EUR |
15.6390 EUR |
14.2760 EUR |