Identifier on Bitvavo: REP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-05 |
0.5444 EUR |
67,413.4065 REP |
0.5300 EUR |
0.5057 EUR |
0.5396 EUR |
0.5200 EUR |
| 2023-10-04 |
0.5546 EUR |
294,203.9918 REP |
0.5501 EUR |
0.5235 EUR |
0.5830 EUR |
0.5259 EUR |
| 2023-10-03 |
0.6051 EUR |
1,099,495.5881 REP |
0.5455 EUR |
0.5361 EUR |
0.6800 EUR |
0.5525 EUR |
| 2023-10-02 |
0.5641 EUR |
417,057.5235 REP |
0.5737 EUR |
0.5400 EUR |
0.5800 EUR |
0.5474 EUR |
| 2023-10-01 |
0.5832 EUR |
457,006.3423 REP |
0.5920 EUR |
0.5600 EUR |
0.6000 EUR |
0.5646 EUR |
| 2023-09-30 |
0.6184 EUR |
1,869,830.2242 REP |
0.5958 EUR |
0.5718 EUR |
0.6808 EUR |
0.5855 EUR |
| 2023-09-29 |
0.6383 EUR |
2,506,140.0407 REP |
0.5417 EUR |
0.5296 EUR |
0.7300 EUR |
0.6015 EUR |
| 2023-09-28 |
0.5387 EUR |
217,858.0213 REP |
0.5506 EUR |
0.5156 EUR |
0.5703 EUR |
0.5386 EUR |
| 2023-09-27 |
0.5808 EUR |
499,153.3136 REP |
0.6129 EUR |
0.5446 EUR |
0.6389 EUR |
0.5474 EUR |
| 2023-09-26 |
0.5973 EUR |
619,355.8688 REP |
0.5550 EUR |
0.5400 EUR |
0.6500 EUR |
0.6242 EUR |
| 2023-09-25 |
0.5613 EUR |
380,123.5519 REP |
0.5831 EUR |
0.5324 EUR |
0.5974 EUR |
0.5543 EUR |
| 2023-09-24 |
0.6046 EUR |
385,236.3520 REP |
0.6513 EUR |
0.5623 EUR |
0.6534 EUR |
0.5810 EUR |
| 2023-09-23 |
0.6394 EUR |
542,199.3757 REP |
0.6528 EUR |
0.6113 EUR |
0.6660 EUR |
0.6561 EUR |
| 2023-09-22 |
0.6885 EUR |
1,629,869.6222 REP |
0.6732 EUR |
0.6250 EUR |
0.7500 EUR |
0.6446 EUR |
| 2023-09-21 |
0.7792 EUR |
4,314,575.9196 REP |
1.0121 EUR |
0.5778 EUR |
1.0365 EUR |
0.6586 EUR |
| 2023-09-20 |
1.0220 EUR |
214,583.5758 REP |
1.0277 EUR |
1.0100 EUR |
1.0554 EUR |
1.0243 EUR |
| 2023-09-19 |
1.0209 EUR |
296,905.2901 REP |
1.0249 EUR |
1.0000 EUR |
1.0485 EUR |
1.0175 EUR |
| 2023-09-18 |
1.0197 EUR |
284,671.9712 REP |
1.0218 EUR |
0.9977 EUR |
1.0500 EUR |
1.0255 EUR |
| 2023-09-17 |
1.0364 EUR |
392,278.7081 REP |
1.0639 EUR |
1.0042 EUR |
1.0775 EUR |
1.0129 EUR |
| 2023-09-16 |
1.0587 EUR |
845,295.0256 REP |
1.0202 EUR |
1.0051 EUR |
1.1229 EUR |
1.0311 EUR |
| 2023-09-15 |
1.0191 EUR |
218,630.1365 REP |
1.0215 EUR |
1.0050 EUR |
1.0350 EUR |
1.0285 EUR |
| 2023-09-14 |
1.0243 EUR |
365,277.9994 REP |
1.0239 EUR |
1.0000 EUR |
1.0609 EUR |
1.0378 EUR |
| 2023-09-13 |
1.0453 EUR |
602,806.7324 REP |
1.0737 EUR |
1.0052 EUR |
1.1100 EUR |
1.0267 EUR |
| 2023-09-12 |
1.1298 EUR |
1,262,835.1560 REP |
1.1302 EUR |
1.0551 EUR |
1.2150 EUR |
1.0612 EUR |
| 2023-09-11 |
1.1468 EUR |
2,532,064.6353 REP |
0.9870 EUR |
0.9608 EUR |
1.3610 EUR |
1.1370 EUR |
| 2023-09-10 |
0.9965 EUR |
237,980.8271 REP |
1.0087 EUR |
0.9687 EUR |
1.0264 EUR |
0.9874 EUR |
| 2023-09-09 |
1.0100 EUR |
288,637.7223 REP |
1.0135 EUR |
0.9800 EUR |
1.0345 EUR |
1.0072 EUR |
| 2023-09-08 |
1.0156 EUR |
183,417.1316 REP |
1.0250 EUR |
1.0029 EUR |
1.0329 EUR |
1.0211 EUR |
| 2023-09-07 |
1.0134 EUR |
218,706.7965 REP |
1.0260 EUR |
0.9934 EUR |
1.0322 EUR |
1.0062 EUR |
| 2023-09-06 |
1.0260 EUR |
246,056.8632 REP |
1.0298 EUR |
1.0101 EUR |
1.0500 EUR |
1.0246 EUR |
| 2023-09-05 |
1.0254 EUR |
411,111.3374 REP |
1.0071 EUR |
0.9850 EUR |
1.0700 EUR |
1.0245 EUR |
| 2023-09-04 |
1.0297 EUR |
404,335.6529 REP |
1.0507 EUR |
0.9591 EUR |
1.1000 EUR |
1.0152 EUR |
| 2023-09-03 |
1.0468 EUR |
264,704.9602 REP |
1.0391 EUR |
1.0150 EUR |
1.0850 EUR |
1.0496 EUR |
| 2023-09-02 |
1.0467 EUR |
344,014.8517 REP |
1.0630 EUR |
1.0000 EUR |
1.1180 EUR |
1.0410 EUR |
| 2023-09-01 |
1.0558 EUR |
286,195.4429 REP |
1.0948 EUR |
1.0145 EUR |
1.1099 EUR |
1.0658 EUR |
| 2023-08-31 |
1.1058 EUR |
231,639.6741 REP |
1.1350 EUR |
1.0810 EUR |
1.1350 EUR |
1.0852 EUR |
| 2023-08-30 |
1.1287 EUR |
181,107.9500 REP |
1.1342 EUR |
1.1100 EUR |
1.1600 EUR |
1.1348 EUR |
| 2023-08-29 |
1.1224 EUR |
417,590.4346 REP |
1.1274 EUR |
1.0850 EUR |
1.1600 EUR |
1.1414 EUR |
| 2023-08-28 |
1.1348 EUR |
485,620.3850 REP |
1.1358 EUR |
1.0796 EUR |
1.1810 EUR |
1.1200 EUR |
| 2023-08-27 |
1.1342 EUR |
213,615.0835 REP |
1.1204 EUR |
1.1158 EUR |
1.1800 EUR |
1.1354 EUR |
| 2023-08-26 |
1.1520 EUR |
201,536.3879 REP |
1.1679 EUR |
1.1200 EUR |
1.1900 EUR |
1.1354 EUR |
| 2023-08-25 |
1.1609 EUR |
363,232.0539 REP |
1.1546 EUR |
1.1145 EUR |
1.2180 EUR |
1.1603 EUR |
| 2023-08-24 |
1.1762 EUR |
300,042.8392 REP |
1.2005 EUR |
1.1350 EUR |
1.2210 EUR |
1.1578 EUR |
| 2023-08-23 |
1.1949 EUR |
404,636.4307 REP |
1.1992 EUR |
1.1650 EUR |
1.2312 EUR |
1.1955 EUR |
| 2023-08-22 |
1.2095 EUR |
532,810.9438 REP |
1.1752 EUR |
1.1720 EUR |
1.2795 EUR |
1.2167 EUR |
| 2023-08-21 |
1.2233 EUR |
980,939.1403 REP |
1.1740 EUR |
1.1425 EUR |
1.3100 EUR |
1.2097 EUR |
| 2023-08-20 |
1.1555 EUR |
316,479.2225 REP |
1.1654 EUR |
1.1077 EUR |
1.1946 EUR |
1.1746 EUR |
| 2023-08-19 |
1.1637 EUR |
197,583.7076 REP |
1.1484 EUR |
1.1401 EUR |
1.1890 EUR |
1.1688 EUR |
| 2023-08-18 |
1.1705 EUR |
386,203.2553 REP |
1.1554 EUR |
1.1213 EUR |
1.2357 EUR |
1.1799 EUR |
| 2023-08-17 |
1.2442 EUR |
1,331,043.4131 REP |
1.1751 EUR |
1.1552 EUR |
1.3720 EUR |
1.1714 EUR |