Identifier on Bitvavo: REP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-16 |
1.1979 EUR |
367,836.9515 REP |
1.2161 EUR |
1.1450 EUR |
1.2471 EUR |
1.1616 EUR |
| 2023-08-15 |
1.2642 EUR |
376,504.8795 REP |
1.3031 EUR |
1.2091 EUR |
1.3378 EUR |
1.2163 EUR |
| 2023-08-14 |
1.2939 EUR |
348,445.6177 REP |
1.3012 EUR |
1.2461 EUR |
1.3433 EUR |
1.3230 EUR |
| 2023-08-13 |
1.3150 EUR |
270,548.9315 REP |
1.3306 EUR |
1.2800 EUR |
1.3630 EUR |
1.2900 EUR |
| 2023-08-12 |
1.3365 EUR |
301,345.3888 REP |
1.3634 EUR |
1.3000 EUR |
1.3758 EUR |
1.3358 EUR |
| 2023-08-11 |
1.3629 EUR |
543,828.9618 REP |
1.3377 EUR |
1.3123 EUR |
1.4400 EUR |
1.3601 EUR |
| 2023-08-10 |
1.4136 EUR |
1,268,210.2352 REP |
1.2996 EUR |
1.2800 EUR |
1.5500 EUR |
1.3384 EUR |
| 2023-08-09 |
1.2956 EUR |
412,252.9595 REP |
1.3216 EUR |
1.2298 EUR |
1.3385 EUR |
1.3021 EUR |
| 2023-08-08 |
1.3412 EUR |
711,046.1851 REP |
1.3964 EUR |
1.2676 EUR |
1.4366 EUR |
1.3158 EUR |
| 2023-08-07 |
1.4080 EUR |
493,176.7369 REP |
1.4501 EUR |
1.3500 EUR |
1.4709 EUR |
1.4089 EUR |
| 2023-08-06 |
1.4596 EUR |
314,341.4957 REP |
1.4656 EUR |
1.4265 EUR |
1.5171 EUR |
1.4618 EUR |
| 2023-08-05 |
1.4863 EUR |
559,944.6267 REP |
1.4902 EUR |
1.4327 EUR |
1.5647 EUR |
1.4656 EUR |
| 2023-08-04 |
1.5716 EUR |
1,017,237.7922 REP |
1.6200 EUR |
1.4701 EUR |
1.6700 EUR |
1.4997 EUR |
| 2023-08-03 |
1.6229 EUR |
2,828,052.5056 REP |
1.4065 EUR |
1.3931 EUR |
1.8000 EUR |
1.6203 EUR |
| 2023-08-02 |
1.4403 EUR |
362,574.6745 REP |
1.4509 EUR |
1.4000 EUR |
1.4950 EUR |
1.4076 EUR |
| 2023-08-01 |
1.4613 EUR |
712,806.6949 REP |
1.4854 EUR |
1.3966 EUR |
1.5250 EUR |
1.4581 EUR |
| 2023-07-31 |
1.5485 EUR |
712,703.5032 REP |
1.6080 EUR |
1.4828 EUR |
1.6144 EUR |
1.4969 EUR |
| 2023-07-30 |
1.6265 EUR |
508,363.9048 REP |
1.6753 EUR |
1.5844 EUR |
1.6800 EUR |
1.6157 EUR |
| 2023-07-29 |
1.6633 EUR |
690,919.9312 REP |
1.6581 EUR |
1.6213 EUR |
1.7340 EUR |
1.6705 EUR |
| 2023-07-28 |
1.6417 EUR |
796,494.7452 REP |
1.6592 EUR |
1.5600 EUR |
1.7200 EUR |
1.6459 EUR |
| 2023-07-27 |
1.6937 EUR |
1,392,240.3544 REP |
1.7675 EUR |
1.6005 EUR |
1.7896 EUR |
1.6555 EUR |
| 2023-07-26 |
1.8371 EUR |
1,892,708.4578 REP |
1.7848 EUR |
1.7300 EUR |
1.9600 EUR |
1.7751 EUR |
| 2023-07-25 |
1.8195 EUR |
3,230,527.6180 REP |
1.6930 EUR |
1.5711 EUR |
2.0094 EUR |
1.7754 EUR |
| 2023-07-24 |
1.7403 EUR |
1,502,158.5582 REP |
1.7987 EUR |
1.6491 EUR |
1.8699 EUR |
1.7101 EUR |
| 2023-07-23 |
1.8822 EUR |
2,156,346.5185 REP |
1.8758 EUR |
1.7157 EUR |
2.1600 EUR |
1.8019 EUR |
| 2023-07-22 |
1.9596 EUR |
6,015,353.4621 REP |
1.8852 EUR |
1.5630 EUR |
2.3000 EUR |
1.9174 EUR |
| 2023-07-21 |
2.3044 EUR |
6,116,228.1798 REP |
2.4792 EUR |
1.7740 EUR |
2.7500 EUR |
1.8928 EUR |
| 2023-07-20 |
2.1387 EUR |
14,369,612.7424 REP |
1.3716 EUR |
1.2900 EUR |
3.0199 EUR |
2.2300 EUR |
| 2023-07-19 |
1.2743 EUR |
6,685,713.2031 REP |
0.9585 EUR |
0.8587 EUR |
1.7996 EUR |
1.3862 EUR |
| 2023-07-18 |
0.9059 EUR |
851,907.0415 REP |
0.9746 EUR |
0.8439 EUR |
1.0036 EUR |
0.9300 EUR |
| 2023-07-17 |
0.9856 EUR |
564,638.9118 REP |
0.9941 EUR |
0.9500 EUR |
1.0400 EUR |
0.9840 EUR |
| 2023-07-16 |
1.0298 EUR |
929,681.5377 REP |
1.0001 EUR |
0.9800 EUR |
1.1028 EUR |
1.0003 EUR |
| 2023-07-15 |
1.0200 EUR |
1,317,693.2116 REP |
1.0659 EUR |
0.9500 EUR |
1.1000 EUR |
1.0121 EUR |
| 2023-07-14 |
1.0840 EUR |
1,746,931.6157 REP |
1.1485 EUR |
1.0001 EUR |
1.1900 EUR |
1.0554 EUR |
| 2023-07-13 |
1.1264 EUR |
5,173,758.8165 REP |
1.4300 EUR |
0.7290 EUR |
1.5900 EUR |
1.1374 EUR |
| 2023-07-12 |
1.7396 EUR |
730,795.6728 REP |
2.2680 EUR |
1.4101 EUR |
2.4100 EUR |
1.4661 EUR |
| 2023-07-11 |
2.3468 EUR |
214,871.5963 REP |
2.6260 EUR |
2.1545 EUR |
2.6981 EUR |
2.2553 EUR |
| 2023-07-10 |
2.6843 EUR |
76,837.7675 REP |
2.7345 EUR |
2.5000 EUR |
2.9000 EUR |
2.6580 EUR |
| 2023-07-09 |
2.7012 EUR |
17,664.1490 REP |
2.7198 EUR |
2.6359 EUR |
2.7699 EUR |
2.7250 EUR |
| 2023-07-08 |
2.7238 EUR |
34,277.0948 REP |
2.6214 EUR |
2.6200 EUR |
2.8000 EUR |
2.7294 EUR |
| 2023-07-07 |
2.6882 EUR |
31,228.5776 REP |
2.7742 EUR |
2.5227 EUR |
2.8214 EUR |
2.6651 EUR |
| 2023-07-06 |
2.7861 EUR |
76,093.8707 REP |
2.9280 EUR |
2.7000 EUR |
2.9280 EUR |
2.8178 EUR |
| 2023-07-05 |
2.9418 EUR |
60,597.9773 REP |
3.0200 EUR |
2.8571 EUR |
3.0435 EUR |
2.9510 EUR |
| 2023-07-04 |
3.0318 EUR |
129,388.7237 REP |
3.1024 EUR |
2.9001 EUR |
3.4000 EUR |
3.0112 EUR |
| 2023-07-03 |
3.1430 EUR |
216,905.0078 REP |
3.3530 EUR |
3.0300 EUR |
3.3539 EUR |
3.1608 EUR |
| 2023-07-02 |
3.3153 EUR |
255,249.9709 REP |
3.1391 EUR |
3.0700 EUR |
3.8322 EUR |
3.3433 EUR |
| 2023-07-01 |
3.1420 EUR |
77,207.7658 REP |
3.2576 EUR |
3.0000 EUR |
3.2733 EUR |
3.1483 EUR |
| 2023-06-30 |
3.2909 EUR |
181,806.8453 REP |
3.6116 EUR |
3.1001 EUR |
3.6672 EUR |
3.2689 EUR |
| 2023-06-29 |
3.7169 EUR |
215,036.0101 REP |
4.4485 EUR |
3.5200 EUR |
4.4485 EUR |
3.6093 EUR |
| 2023-06-28 |
4.3777 EUR |
3,290.1734 REP |
4.5039 EUR |
4.2739 EUR |
4.5630 EUR |
4.3305 EUR |