Identifier on Bitvavo: REP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-18 |
37.4198 EUR |
5,139.4963 REP |
42.3660 EUR |
33.7370 EUR |
44.0000 EUR |
41.2990 EUR |
| 2021-04-17 |
43.3983 EUR |
4,629.0846 REP |
44.3480 EUR |
41.5950 EUR |
45.1240 EUR |
42.8060 EUR |
| 2021-04-16 |
42.6991 EUR |
6,902.5095 REP |
42.6970 EUR |
39.4870 EUR |
45.3150 EUR |
43.5100 EUR |
| 2021-04-15 |
41.8689 EUR |
5,669.5666 REP |
41.0000 EUR |
40.2550 EUR |
43.4390 EUR |
42.3270 EUR |
| 2021-04-14 |
40.7249 EUR |
3,847.7246 REP |
41.6700 EUR |
38.7330 EUR |
43.2900 EUR |
40.0920 EUR |
| 2021-04-13 |
41.5585 EUR |
5,516.1045 REP |
39.6660 EUR |
39.5000 EUR |
44.3340 EUR |
41.1770 EUR |
| 2021-04-12 |
39.9767 EUR |
4,278.8503 REP |
41.4080 EUR |
38.6100 EUR |
41.4900 EUR |
39.6480 EUR |
| 2021-04-11 |
41.0832 EUR |
7,895.8439 REP |
43.2010 EUR |
39.1110 EUR |
43.4830 EUR |
41.4230 EUR |
| 2021-04-10 |
44.9411 EUR |
9,298.7144 REP |
48.4390 EUR |
40.8970 EUR |
54.2930 EUR |
43.6580 EUR |
| 2021-04-09 |
43.3583 EUR |
8,859.5125 REP |
42.5660 EUR |
39.9440 EUR |
47.7250 EUR |
46.9300 EUR |
| 2021-04-08 |
40.3563 EUR |
10,014.8685 REP |
39.8720 EUR |
36.6560 EUR |
42.3030 EUR |
41.1160 EUR |
| 2021-04-07 |
37.4469 EUR |
14,130.3890 REP |
37.0420 EUR |
32.6320 EUR |
42.4980 EUR |
40.8520 EUR |
| 2021-04-06 |
37.3385 EUR |
8,910.6942 REP |
36.9040 EUR |
34.9240 EUR |
40.9770 EUR |
37.3850 EUR |
| 2021-04-05 |
35.1306 EUR |
6,515.3986 REP |
34.6060 EUR |
32.9040 EUR |
37.2000 EUR |
36.0240 EUR |
| 2021-04-04 |
33.8260 EUR |
10,581.0892 REP |
31.3760 EUR |
31.3760 EUR |
36.2590 EUR |
34.8980 EUR |
| 2021-04-03 |
35.5023 EUR |
11,189.2904 REP |
34.6720 EUR |
31.3760 EUR |
37.8840 EUR |
31.9090 EUR |
| 2021-04-02 |
33.7383 EUR |
4,440.4310 REP |
33.3440 EUR |
32.4560 EUR |
34.8210 EUR |
34.0850 EUR |
| 2021-04-01 |
33.7200 EUR |
3,353.6664 REP |
34.5640 EUR |
32.9280 EUR |
34.6170 EUR |
33.4170 EUR |
| 2021-03-31 |
34.1196 EUR |
5,277.8518 REP |
35.4470 EUR |
31.7560 EUR |
36.5910 EUR |
34.5950 EUR |
| 2021-03-30 |
36.0399 EUR |
13,130.0845 REP |
33.1360 EUR |
32.7330 EUR |
39.0280 EUR |
35.4280 EUR |
| 2021-03-29 |
31.4040 EUR |
4,554.4157 REP |
30.2670 EUR |
29.5880 EUR |
33.6230 EUR |
33.1350 EUR |
| 2021-03-28 |
30.6498 EUR |
9,749.1867 REP |
28.4620 EUR |
28.4560 EUR |
31.7490 EUR |
30.5540 EUR |
| 2021-03-27 |
28.3269 EUR |
5,254.5244 REP |
28.7700 EUR |
27.1470 EUR |
29.5350 EUR |
28.3730 EUR |
| 2021-03-26 |
27.7558 EUR |
2,366.6173 REP |
26.8210 EUR |
26.6500 EUR |
28.9130 EUR |
27.8480 EUR |
| 2021-03-25 |
26.4944 EUR |
5,046.4407 REP |
27.1660 EUR |
25.2410 EUR |
27.9640 EUR |
26.1450 EUR |
| 2021-03-24 |
29.5530 EUR |
11,098.9914 REP |
31.8370 EUR |
26.1460 EUR |
31.8370 EUR |
27.4220 EUR |
| 2021-03-23 |
31.0590 EUR |
20,671.5822 REP |
30.0000 EUR |
27.1100 EUR |
34.3070 EUR |
31.6760 EUR |
| 2021-03-22 |
32.0287 EUR |
43,865.9984 REP |
25.4550 EUR |
25.4550 EUR |
34.8370 EUR |
30.5000 EUR |
| 2021-03-21 |
25.7557 EUR |
4,655.5840 REP |
25.7180 EUR |
25.0000 EUR |
26.8490 EUR |
25.6710 EUR |
| 2021-03-20 |
27.8178 EUR |
3,011.0744 REP |
27.4000 EUR |
26.1050 EUR |
28.7980 EUR |
26.3750 EUR |
| 2021-03-19 |
28.1847 EUR |
9,032.4990 REP |
26.6690 EUR |
26.1700 EUR |
29.5490 EUR |
27.5060 EUR |
| 2021-03-18 |
25.9525 EUR |
2,599.6277 REP |
25.5680 EUR |
24.5600 EUR |
26.8620 EUR |
26.7650 EUR |
| 2021-03-17 |
25.2894 EUR |
3,714.5938 REP |
26.0160 EUR |
23.8090 EUR |
26.3150 EUR |
25.5390 EUR |
| 2021-03-16 |
24.7574 EUR |
2,222.3292 REP |
24.3550 EUR |
23.3390 EUR |
25.5990 EUR |
25.2910 EUR |
| 2021-03-15 |
25.0007 EUR |
1,944.3530 REP |
25.9630 EUR |
24.0930 EUR |
26.7740 EUR |
24.4540 EUR |
| 2021-03-14 |
26.4118 EUR |
2,676.5452 REP |
27.1390 EUR |
25.5590 EUR |
27.2020 EUR |
25.9300 EUR |
| 2021-03-13 |
26.7401 EUR |
3,198.2112 REP |
26.0710 EUR |
25.5200 EUR |
27.3400 EUR |
26.6430 EUR |
| 2021-03-12 |
26.7949 EUR |
1,736.7247 REP |
27.9990 EUR |
25.7140 EUR |
27.9990 EUR |
26.1050 EUR |
| 2021-03-11 |
27.7751 EUR |
2,177.4589 REP |
27.9310 EUR |
26.7040 EUR |
29.6840 EUR |
27.5370 EUR |
| 2021-03-10 |
28.3191 EUR |
8,776.9918 REP |
27.7930 EUR |
26.3420 EUR |
31.0000 EUR |
28.1530 EUR |
| 2021-03-09 |
26.8529 EUR |
5,793.5570 REP |
26.1850 EUR |
25.6090 EUR |
29.5000 EUR |
26.9330 EUR |
| 2021-03-08 |
25.4668 EUR |
1,942.7517 REP |
26.0000 EUR |
25.0950 EUR |
26.1200 EUR |
25.5980 EUR |
| 2021-03-07 |
25.7277 EUR |
1,922.6193 REP |
25.5410 EUR |
25.1020 EUR |
26.1970 EUR |
25.5570 EUR |
| 2021-03-06 |
25.1359 EUR |
2,254.7265 REP |
25.3000 EUR |
24.2160 EUR |
25.7110 EUR |
25.3240 EUR |
| 2021-03-05 |
23.7953 EUR |
2,349.6223 REP |
23.5000 EUR |
23.1820 EUR |
24.9300 EUR |
24.7940 EUR |
| 2021-03-04 |
24.4846 EUR |
2,150.0933 REP |
24.9190 EUR |
21.7600 EUR |
25.7500 EUR |
24.2960 EUR |
| 2021-03-03 |
24.6417 EUR |
4,064.2534 REP |
24.5200 EUR |
23.9040 EUR |
25.0990 EUR |
24.4340 EUR |
| 2021-03-02 |
24.3278 EUR |
8,362.0960 REP |
25.1260 EUR |
22.8760 EUR |
25.9250 EUR |
23.8000 EUR |
| 2021-03-01 |
25.7959 EUR |
11,543.9708 REP |
21.4050 EUR |
21.1000 EUR |
27.9250 EUR |
24.4710 EUR |
| 2021-02-28 |
20.4057 EUR |
3,470.0762 REP |
22.7470 EUR |
19.2900 EUR |
22.7590 EUR |
20.3230 EUR |