Identifier on Bitvavo: REP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-27 |
22.1998 EUR |
79,308.4144 REP |
22.8390 EUR |
20.2910 EUR |
23.8000 EUR |
22.8790 EUR |
| 2021-07-26 |
23.3014 EUR |
156,903.5150 REP |
26.7070 EUR |
21.3640 EUR |
29.0860 EUR |
22.8990 EUR |
| 2021-07-25 |
27.0043 EUR |
182,581.5426 REP |
21.5130 EUR |
21.3870 EUR |
32.3770 EUR |
26.6160 EUR |
| 2021-07-24 |
19.5683 EUR |
108,860.7252 REP |
14.6300 EUR |
14.2520 EUR |
22.0000 EUR |
20.6650 EUR |
| 2021-07-23 |
13.7469 EUR |
9,904.0645 REP |
13.8380 EUR |
13.1550 EUR |
14.4700 EUR |
14.3400 EUR |
| 2021-07-22 |
13.6157 EUR |
15,553.8366 REP |
13.6140 EUR |
13.0650 EUR |
14.0680 EUR |
14.0680 EUR |
| 2021-07-21 |
13.0208 EUR |
31,267.2081 REP |
12.5860 EUR |
11.8200 EUR |
13.5430 EUR |
13.4640 EUR |
| 2021-07-20 |
13.7340 EUR |
40,402.5415 REP |
13.8690 EUR |
11.8990 EUR |
15.6390 EUR |
12.3190 EUR |
| 2021-07-19 |
13.8487 EUR |
12,653.5170 REP |
15.0200 EUR |
13.1690 EUR |
15.0490 EUR |
13.9570 EUR |
| 2021-07-18 |
15.4998 EUR |
33,218.7585 REP |
15.9240 EUR |
14.8150 EUR |
16.0890 EUR |
15.0890 EUR |
| 2021-07-17 |
18.5843 EUR |
73,198.4857 REP |
17.7680 EUR |
15.6850 EUR |
21.7800 EUR |
16.0770 EUR |
| 2021-07-16 |
17.8343 EUR |
101,755.5400 REP |
14.6000 EUR |
14.3970 EUR |
19.6210 EUR |
18.0440 EUR |
| 2021-07-15 |
15.1203 EUR |
21,252.7127 REP |
14.9270 EUR |
14.0860 EUR |
16.7200 EUR |
14.6500 EUR |
| 2021-07-14 |
16.4311 EUR |
122,441.2946 REP |
12.8600 EUR |
12.8600 EUR |
18.2500 EUR |
15.2410 EUR |
| 2021-07-13 |
12.7074 EUR |
1,223.8759 REP |
13.2270 EUR |
12.4660 EUR |
13.2270 EUR |
12.6560 EUR |
| 2021-07-12 |
13.0527 EUR |
6,713.9194 REP |
13.0040 EUR |
12.5420 EUR |
13.3650 EUR |
13.2520 EUR |
| 2021-07-11 |
12.7494 EUR |
1,100.9019 REP |
12.5180 EUR |
12.3150 EUR |
13.0250 EUR |
12.8600 EUR |
| 2021-07-10 |
12.7571 EUR |
1,154.8230 REP |
12.8560 EUR |
12.3750 EUR |
13.0530 EUR |
12.5410 EUR |
| 2021-07-09 |
12.6903 EUR |
6,739.1709 REP |
13.0420 EUR |
12.1070 EUR |
13.0610 EUR |
13.0350 EUR |
| 2021-07-08 |
13.5754 EUR |
5,193.7928 REP |
14.9700 EUR |
12.8580 EUR |
15.6190 EUR |
12.8830 EUR |
| 2021-07-07 |
14.1858 EUR |
5,988.3144 REP |
13.7930 EUR |
13.5640 EUR |
15.3670 EUR |
15.0230 EUR |
| 2021-07-06 |
13.6809 EUR |
5,372.2247 REP |
13.7790 EUR |
13.4020 EUR |
15.4350 EUR |
13.7160 EUR |
| 2021-07-05 |
13.6620 EUR |
2,713.1351 REP |
14.2560 EUR |
13.1780 EUR |
14.2560 EUR |
13.7230 EUR |
| 2021-07-04 |
13.9073 EUR |
3,274.0699 REP |
13.5050 EUR |
13.3770 EUR |
14.2420 EUR |
14.1380 EUR |
| 2021-07-03 |
13.4231 EUR |
3,020.2133 REP |
13.2190 EUR |
12.8840 EUR |
13.6520 EUR |
13.4510 EUR |
| 2021-07-02 |
12.8970 EUR |
3,663.9629 REP |
13.2310 EUR |
12.3460 EUR |
13.6930 EUR |
12.8730 EUR |
| 2021-07-01 |
12.8708 EUR |
3,312.7216 REP |
13.6270 EUR |
12.4290 EUR |
13.6580 EUR |
13.2220 EUR |
| 2021-06-30 |
12.6927 EUR |
12,334.0175 REP |
13.0580 EUR |
12.1240 EUR |
14.5490 EUR |
13.4190 EUR |
| 2021-06-29 |
12.6027 EUR |
16,002.0121 REP |
11.2910 EUR |
11.2270 EUR |
13.3590 EUR |
12.5450 EUR |
| 2021-06-28 |
10.7575 EUR |
5,005.1682 REP |
10.4570 EUR |
10.3060 EUR |
11.2990 EUR |
11.2300 EUR |
| 2021-06-27 |
9.9727 EUR |
2,124.1156 REP |
9.8240 EUR |
9.6806 EUR |
10.3450 EUR |
10.2330 EUR |
| 2021-06-26 |
9.5017 EUR |
2,989.5980 REP |
9.8575 EUR |
9.0963 EUR |
10.1060 EUR |
9.6160 EUR |
| 2021-06-25 |
10.1466 EUR |
6,120.2745 REP |
11.1300 EUR |
9.5102 EUR |
11.1300 EUR |
9.9352 EUR |
| 2021-06-24 |
10.5362 EUR |
7,868.0734 REP |
9.8540 EUR |
9.4270 EUR |
11.2240 EUR |
10.8050 EUR |
| 2021-06-23 |
9.8096 EUR |
10,220.8302 REP |
8.8991 EUR |
8.8991 EUR |
10.1570 EUR |
9.8043 EUR |
| 2021-06-22 |
9.2325 EUR |
13,593.5481 REP |
9.8557 EUR |
7.7577 EUR |
10.3100 EUR |
9.2113 EUR |
| 2021-06-21 |
11.4311 EUR |
8,556.2357 REP |
13.4970 EUR |
10.0010 EUR |
13.4970 EUR |
10.0110 EUR |
| 2021-06-20 |
13.3619 EUR |
3,450.4856 REP |
14.0400 EUR |
12.5870 EUR |
14.1000 EUR |
13.5350 EUR |
| 2021-06-19 |
14.2628 EUR |
1,828.6004 REP |
14.2360 EUR |
13.9440 EUR |
14.6360 EUR |
14.0680 EUR |
| 2021-06-18 |
14.4660 EUR |
4,316.2054 REP |
15.4210 EUR |
13.7200 EUR |
15.4210 EUR |
14.1360 EUR |
| 2021-06-17 |
15.5998 EUR |
2,562.8234 REP |
15.5960 EUR |
14.9610 EUR |
16.0840 EUR |
15.2530 EUR |
| 2021-06-16 |
15.9451 EUR |
4,475.4218 REP |
16.2570 EUR |
15.1520 EUR |
16.7510 EUR |
15.3190 EUR |
| 2021-06-15 |
16.4559 EUR |
7,887.5012 REP |
15.9430 EUR |
15.7750 EUR |
17.3650 EUR |
16.4010 EUR |
| 2021-06-14 |
15.7237 EUR |
2,326.7206 REP |
15.7260 EUR |
15.2760 EUR |
16.0110 EUR |
15.8650 EUR |
| 2021-06-13 |
15.2298 EUR |
4,695.0386 REP |
15.2880 EUR |
14.7130 EUR |
15.9540 EUR |
15.7930 EUR |
| 2021-06-12 |
15.2067 EUR |
3,080.7645 REP |
16.3760 EUR |
14.6370 EUR |
16.4350 EUR |
15.4770 EUR |
| 2021-06-11 |
17.4830 EUR |
5,278.4116 REP |
17.8150 EUR |
16.2740 EUR |
19.9730 EUR |
16.4560 EUR |
| 2021-06-10 |
18.0226 EUR |
2,437.0495 REP |
18.5750 EUR |
17.2620 EUR |
18.9300 EUR |
17.6390 EUR |
| 2021-06-09 |
17.5426 EUR |
3,566.5162 REP |
17.2730 EUR |
16.6680 EUR |
18.5950 EUR |
17.9000 EUR |
| 2021-06-08 |
17.0058 EUR |
4,299.6476 REP |
18.1630 EUR |
15.3760 EUR |
18.6680 EUR |
17.4220 EUR |