Identifier on Kraken: XREPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2017-09-19 |
15.6180 EUR |
5,732.5366 REP |
16.1390 EUR |
15.0110 EUR |
16.3100 EUR |
15.4500 EUR |
| 2017-09-18 |
15.7380 EUR |
4,513.5314 REP |
14.6690 EUR |
14.6690 EUR |
16.6200 EUR |
16.1390 EUR |
| 2017-09-17 |
14.1740 EUR |
6,139.8022 REP |
14.9840 EUR |
13.3090 EUR |
15.0060 EUR |
14.6690 EUR |
| 2017-09-16 |
15.2120 EUR |
4,529.9474 REP |
15.5850 EUR |
14.1020 EUR |
16.0000 EUR |
14.9840 EUR |
| 2017-09-15 |
13.4400 EUR |
16,923.4747 REP |
13.2800 EUR |
11.2000 EUR |
15.9530 EUR |
15.5850 EUR |
| 2017-09-14 |
15.1990 EUR |
15,983.4703 REP |
17.3770 EUR |
13.1460 EUR |
17.6490 EUR |
13.2800 EUR |
| 2017-09-13 |
17.5980 EUR |
14,575.1803 REP |
17.7390 EUR |
16.6200 EUR |
19.7190 EUR |
17.3770 EUR |
| 2017-09-12 |
18.0310 EUR |
6,182.7082 REP |
17.6320 EUR |
17.4000 EUR |
18.4470 EUR |
17.7390 EUR |
| 2017-09-11 |
17.5160 EUR |
4,949.7378 REP |
17.8610 EUR |
17.1370 EUR |
18.3260 EUR |
17.6320 EUR |
| 2017-09-10 |
17.6540 EUR |
9,629.5670 REP |
18.8710 EUR |
17.0110 EUR |
18.8710 EUR |
17.8610 EUR |
| 2017-09-09 |
18.8180 EUR |
3,721.5455 REP |
18.8850 EUR |
18.4000 EUR |
19.1490 EUR |
18.8710 EUR |
| 2017-09-08 |
19.5380 EUR |
11,332.6380 REP |
19.9950 EUR |
18.0010 EUR |
20.9590 EUR |
18.8850 EUR |
| 2017-09-07 |
19.8100 EUR |
9,075.5775 REP |
20.0900 EUR |
18.5400 EUR |
20.2390 EUR |
19.9950 EUR |
| 2017-09-06 |
20.0300 EUR |
7,882.8547 REP |
19.9760 EUR |
18.8200 EUR |
20.6170 EUR |
20.0900 EUR |
| 2017-09-05 |
19.2560 EUR |
11,574.7819 REP |
18.7500 EUR |
18.0000 EUR |
20.0100 EUR |
20.0090 EUR |
| 2017-09-04 |
18.9100 EUR |
22,273.2520 REP |
21.3930 EUR |
16.7500 EUR |
21.5000 EUR |
18.7500 EUR |
| 2017-09-03 |
21.6500 EUR |
10,901.8163 REP |
20.4980 EUR |
20.3000 EUR |
23.1980 EUR |
21.3930 EUR |
| 2017-09-02 |
21.9570 EUR |
20,366.2877 REP |
24.0000 EUR |
20.1950 EUR |
24.4950 EUR |
20.4980 EUR |
| 2017-09-01 |
23.1970 EUR |
15,871.2846 REP |
22.2820 EUR |
22.0000 EUR |
24.0000 EUR |
24.0000 EUR |
| 2017-08-31 |
22.1020 EUR |
17,495.4573 REP |
21.0140 EUR |
21.0000 EUR |
23.0000 EUR |
22.2820 EUR |
| 2017-08-30 |
20.5930 EUR |
15,354.9321 REP |
21.0000 EUR |
20.0000 EUR |
21.4070 EUR |
21.0140 EUR |
| 2017-08-29 |
21.4030 EUR |
18,362.0893 REP |
21.8800 EUR |
20.6300 EUR |
22.4990 EUR |
21.3080 EUR |
| 2017-08-28 |
21.5180 EUR |
33,525.5412 REP |
23.5170 EUR |
20.5000 EUR |
23.6480 EUR |
21.8800 EUR |
| 2017-08-27 |
24.5970 EUR |
22,216.9032 REP |
24.8140 EUR |
23.0000 EUR |
26.2500 EUR |
23.5170 EUR |
| 2017-08-26 |
24.5990 EUR |
25,613.8776 REP |
21.2280 EUR |
20.7560 EUR |
26.2990 EUR |
24.8140 EUR |
| 2017-08-25 |
21.6780 EUR |
26,955.3047 REP |
19.5890 EUR |
19.4440 EUR |
23.7800 EUR |
21.2280 EUR |
| 2017-08-24 |
19.2680 EUR |
6,975.2221 REP |
19.0870 EUR |
18.5200 EUR |
20.0170 EUR |
19.4430 EUR |
| 2017-08-23 |
19.3560 EUR |
15,802.6220 REP |
17.9620 EUR |
17.6200 EUR |
20.1470 EUR |
18.7120 EUR |
| 2017-08-22 |
17.8370 EUR |
13,952.0511 REP |
18.8330 EUR |
16.5270 EUR |
19.1190 EUR |
17.8350 EUR |
| 2017-08-21 |
18.5980 EUR |
11,282.6720 REP |
17.4490 EUR |
17.4470 EUR |
19.5000 EUR |
18.8030 EUR |
| 2017-08-20 |
17.7640 EUR |
9,276.7612 REP |
16.9120 EUR |
16.7000 EUR |
18.4900 EUR |
17.8170 EUR |
| 2017-08-19 |
16.3480 EUR |
5,898.1629 REP |
16.4400 EUR |
15.5000 EUR |
17.4900 EUR |
16.9100 EUR |
| 2017-08-18 |
17.0310 EUR |
11,433.9216 REP |
17.1800 EUR |
16.1000 EUR |
18.5000 EUR |
16.5300 EUR |
| 2017-08-17 |
18.1460 EUR |
5,586.9055 REP |
18.2000 EUR |
17.0100 EUR |
18.8090 EUR |
17.1900 EUR |
| 2017-08-16 |
17.8600 EUR |
3,069.4456 REP |
18.0090 EUR |
17.3750 EUR |
18.2500 EUR |
18.1090 EUR |
| 2017-08-15 |
17.6330 EUR |
10,351.2720 REP |
16.7380 EUR |
16.6210 EUR |
19.3000 EUR |
18.0040 EUR |
| 2017-08-14 |
17.2650 EUR |
4,937.8986 REP |
17.6510 EUR |
16.6210 EUR |
17.9250 EUR |
17.0950 EUR |
| 2017-08-13 |
18.2480 EUR |
7,974.0726 REP |
19.3720 EUR |
16.6000 EUR |
19.3840 EUR |
17.8250 EUR |
| 2017-08-12 |
19.1820 EUR |
9,583.8505 REP |
19.1520 EUR |
18.2600 EUR |
20.0000 EUR |
19.3720 EUR |
| 2017-08-11 |
19.2670 EUR |
6,271.0435 REP |
19.5990 EUR |
19.0050 EUR |
19.9000 EUR |
19.1970 EUR |
| 2017-08-10 |
20.0830 EUR |
14,956.6958 REP |
19.5720 EUR |
19.1800 EUR |
20.9990 EUR |
19.5280 EUR |
| 2017-08-09 |
19.4800 EUR |
18,130.9790 REP |
18.2500 EUR |
18.1910 EUR |
20.8800 EUR |
19.2990 EUR |
| 2017-08-08 |
17.4130 EUR |
12,337.1827 REP |
16.0950 EUR |
15.9550 EUR |
18.5950 EUR |
18.4800 EUR |
| 2017-08-07 |
16.0000 EUR |
4,986.9684 REP |
16.1120 EUR |
15.7010 EUR |
16.2880 EUR |
16.1550 EUR |
| 2017-08-06 |
16.0750 EUR |
7,281.9485 REP |
16.2760 EUR |
15.7700 EUR |
16.4490 EUR |
16.0240 EUR |
| 2017-08-05 |
15.3090 EUR |
12,342.3523 REP |
14.7000 EUR |
14.5000 EUR |
16.4000 EUR |
16.3600 EUR |
| 2017-08-04 |
14.7780 EUR |
3,287.3303 REP |
14.7650 EUR |
14.4510 EUR |
14.9990 EUR |
14.7000 EUR |
| 2017-08-03 |
14.5500 EUR |
24,996.1045 REP |
14.8470 EUR |
14.2500 EUR |
15.1520 EUR |
14.7310 EUR |
| 2017-08-02 |
15.2430 EUR |
10,712.0107 REP |
15.5000 EUR |
14.3000 EUR |
15.8200 EUR |
14.8870 EUR |
| 2017-08-01 |
15.1690 EUR |
7,294.1365 REP |
14.3740 EUR |
14.3100 EUR |
15.6490 EUR |
15.5000 EUR |