Identifier on Bitvavo: REP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-07 |
19.9654 EUR |
2,725.6856 REP |
20.4360 EUR |
18.2740 EUR |
20.9080 EUR |
18.4160 EUR |
| 2021-06-06 |
20.0340 EUR |
2,744.0468 REP |
19.5320 EUR |
19.2950 EUR |
20.6980 EUR |
19.9960 EUR |
| 2021-06-05 |
20.1227 EUR |
4,772.5497 REP |
20.0670 EUR |
19.0850 EUR |
21.1220 EUR |
19.2940 EUR |
| 2021-06-04 |
19.8188 EUR |
3,455.2817 REP |
21.5620 EUR |
18.8110 EUR |
22.1210 EUR |
19.8690 EUR |
| 2021-06-03 |
21.4594 EUR |
5,008.4883 REP |
20.6000 EUR |
20.1490 EUR |
22.2300 EUR |
21.6600 EUR |
| 2021-06-02 |
20.7529 EUR |
11,000.5722 REP |
19.0510 EUR |
18.6770 EUR |
22.3810 EUR |
20.5350 EUR |
| 2021-06-01 |
19.3217 EUR |
2,244.9407 REP |
19.7520 EUR |
18.4970 EUR |
19.9310 EUR |
19.1540 EUR |
| 2021-05-31 |
19.0337 EUR |
3,118.2904 REP |
18.8950 EUR |
17.9000 EUR |
20.0020 EUR |
19.8210 EUR |
| 2021-05-30 |
18.9029 EUR |
2,146.4583 REP |
18.8110 EUR |
17.7670 EUR |
19.4270 EUR |
19.0590 EUR |
| 2021-05-29 |
18.6724 EUR |
2,220.4789 REP |
20.1960 EUR |
17.5390 EUR |
20.6970 EUR |
18.4610 EUR |
| 2021-05-28 |
20.4132 EUR |
3,028.7593 REP |
22.3350 EUR |
19.0070 EUR |
22.7770 EUR |
19.4590 EUR |
| 2021-05-27 |
22.2894 EUR |
3,299.8914 REP |
22.9320 EUR |
21.1040 EUR |
23.4280 EUR |
21.9480 EUR |
| 2021-05-26 |
22.1377 EUR |
8,553.5045 REP |
21.6000 EUR |
20.6720 EUR |
22.9770 EUR |
22.5220 EUR |
| 2021-05-25 |
20.2406 EUR |
13,463.7176 REP |
20.8660 EUR |
18.9640 EUR |
21.3460 EUR |
21.3180 EUR |
| 2021-05-24 |
18.2965 EUR |
35,700.6180 REP |
15.6350 EUR |
14.9550 EUR |
21.1210 EUR |
20.5450 EUR |
| 2021-05-23 |
17.7161 EUR |
9,698.4193 REP |
19.5960 EUR |
14.0000 EUR |
21.5620 EUR |
15.3830 EUR |
| 2021-05-22 |
20.4822 EUR |
6,547.8981 REP |
21.3000 EUR |
18.9180 EUR |
22.1870 EUR |
19.9110 EUR |
| 2021-05-21 |
23.1547 EUR |
25,151.6382 REP |
25.0750 EUR |
18.2090 EUR |
25.6370 EUR |
20.9580 EUR |
| 2021-05-20 |
22.7463 EUR |
34,494.2144 REP |
17.0240 EUR |
14.5860 EUR |
26.2270 EUR |
24.2810 EUR |
| 2021-05-19 |
17.8149 EUR |
18,145.7194 REP |
26.9140 EUR |
8.1001 EUR |
27.3310 EUR |
17.9380 EUR |
| 2021-05-18 |
26.8770 EUR |
6,479.8461 REP |
26.4620 EUR |
25.8610 EUR |
27.8440 EUR |
26.5140 EUR |
| 2021-05-17 |
25.7900 EUR |
5,393.9882 REP |
27.6330 EUR |
23.5920 EUR |
27.8340 EUR |
25.5470 EUR |
| 2021-05-16 |
29.0021 EUR |
4,902.4446 REP |
28.2000 EUR |
25.4340 EUR |
30.7680 EUR |
27.0890 EUR |
| 2021-05-15 |
29.3137 EUR |
3,203.5540 REP |
31.3730 EUR |
27.9430 EUR |
31.8180 EUR |
28.2630 EUR |
| 2021-05-14 |
31.5525 EUR |
3,568.2124 REP |
30.3790 EUR |
29.8710 EUR |
32.6630 EUR |
31.3470 EUR |
| 2021-05-13 |
30.0468 EUR |
7,481.9897 REP |
28.9000 EUR |
28.0000 EUR |
31.7260 EUR |
30.3720 EUR |
| 2021-05-12 |
35.6945 EUR |
5,432.7715 REP |
35.9460 EUR |
31.9190 EUR |
38.0370 EUR |
32.8180 EUR |
| 2021-05-11 |
34.2707 EUR |
9,073.7837 REP |
32.5000 EUR |
31.1880 EUR |
37.5510 EUR |
35.7050 EUR |
| 2021-05-10 |
35.5091 EUR |
9,238.4920 REP |
37.4510 EUR |
29.0070 EUR |
38.5440 EUR |
32.6180 EUR |
| 2021-05-09 |
37.1544 EUR |
3,666.6430 REP |
38.9180 EUR |
35.4640 EUR |
38.9180 EUR |
37.1560 EUR |
| 2021-05-08 |
39.2091 EUR |
3,839.5806 REP |
39.3000 EUR |
37.8370 EUR |
41.0260 EUR |
38.4730 EUR |
| 2021-05-07 |
40.6727 EUR |
8,662.0677 REP |
40.3220 EUR |
36.8520 EUR |
43.4550 EUR |
38.7330 EUR |
| 2021-05-06 |
39.7819 EUR |
13,423.9175 REP |
38.6650 EUR |
37.2430 EUR |
41.6910 EUR |
38.3410 EUR |
| 2021-05-05 |
35.6223 EUR |
6,292.2280 REP |
32.9910 EUR |
32.6770 EUR |
37.9990 EUR |
37.7100 EUR |
| 2021-05-04 |
33.8666 EUR |
4,927.7795 REP |
35.8950 EUR |
31.4800 EUR |
35.9170 EUR |
33.2940 EUR |
| 2021-05-03 |
35.5690 EUR |
6,822.1517 REP |
34.0920 EUR |
34.0210 EUR |
36.9970 EUR |
35.4440 EUR |
| 2021-05-02 |
33.8598 EUR |
8,314.8904 REP |
34.9320 EUR |
32.8230 EUR |
35.5290 EUR |
33.6560 EUR |
| 2021-05-01 |
34.0566 EUR |
10,074.2159 REP |
33.1750 EUR |
32.0860 EUR |
35.0650 EUR |
35.0290 EUR |
| 2021-04-30 |
31.6379 EUR |
9,160.0834 REP |
29.8040 EUR |
29.6530 EUR |
33.2300 EUR |
33.1790 EUR |
| 2021-04-29 |
29.6322 EUR |
3,866.9702 REP |
31.1080 EUR |
28.1850 EUR |
31.2130 EUR |
29.7540 EUR |
| 2021-04-28 |
30.7228 EUR |
4,185.9170 REP |
31.6390 EUR |
29.0260 EUR |
32.5000 EUR |
30.8360 EUR |
| 2021-04-27 |
30.6466 EUR |
6,965.3076 REP |
29.9030 EUR |
29.3040 EUR |
31.7360 EUR |
31.4750 EUR |
| 2021-04-26 |
28.5583 EUR |
12,821.3158 REP |
24.3840 EUR |
24.2890 EUR |
30.2980 EUR |
29.5170 EUR |
| 2021-04-25 |
25.1553 EUR |
10,369.6809 REP |
23.8320 EUR |
22.3150 EUR |
26.6200 EUR |
23.9710 EUR |
| 2021-04-24 |
24.6789 EUR |
5,116.1045 REP |
25.5660 EUR |
23.3990 EUR |
26.3820 EUR |
23.9410 EUR |
| 2021-04-23 |
24.1986 EUR |
8,725.3052 REP |
26.5170 EUR |
21.8860 EUR |
27.8160 EUR |
25.9720 EUR |
| 2021-04-22 |
29.7453 EUR |
6,267.9847 REP |
30.0880 EUR |
26.0010 EUR |
31.8010 EUR |
27.8520 EUR |
| 2021-04-21 |
32.4153 EUR |
4,920.1181 REP |
32.3450 EUR |
30.5110 EUR |
33.2170 EUR |
31.3970 EUR |
| 2021-04-20 |
31.0000 EUR |
9,415.6802 REP |
31.9310 EUR |
28.3230 EUR |
34.6280 EUR |
32.6600 EUR |
| 2021-04-19 |
34.4209 EUR |
6,348.0892 REP |
41.2990 EUR |
32.1310 EUR |
41.9990 EUR |
32.8010 EUR |