Identifier on Bitvavo: REP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-27 |
4.4993 EUR |
5,305.8992 REP |
4.5361 EUR |
4.4231 EUR |
4.5876 EUR |
4.4965 EUR |
| 2023-06-26 |
4.5433 EUR |
4,104.4466 REP |
4.5500 EUR |
4.3500 EUR |
4.6345 EUR |
4.5745 EUR |
| 2023-06-25 |
4.5855 EUR |
7,969.3562 REP |
4.5847 EUR |
4.4156 EUR |
4.6936 EUR |
4.5624 EUR |
| 2023-06-24 |
4.7079 EUR |
16,159.9105 REP |
4.6355 EUR |
4.4859 EUR |
5.1000 EUR |
4.5735 EUR |
| 2023-06-23 |
4.4766 EUR |
8,489.1740 REP |
4.4700 EUR |
4.3870 EUR |
4.6378 EUR |
4.4845 EUR |
| 2023-06-22 |
4.4858 EUR |
8,292.4736 REP |
4.5495 EUR |
4.3863 EUR |
4.5996 EUR |
4.4609 EUR |
| 2023-06-21 |
4.5323 EUR |
14,112.7323 REP |
4.5066 EUR |
4.3778 EUR |
4.6746 EUR |
4.5494 EUR |
| 2023-06-20 |
4.5706 EUR |
27,016.9917 REP |
4.3335 EUR |
4.2754 EUR |
4.7600 EUR |
4.4145 EUR |
| 2023-06-19 |
4.2538 EUR |
4,681.1884 REP |
4.3500 EUR |
4.1482 EUR |
4.3993 EUR |
4.3288 EUR |
| 2023-06-18 |
4.3870 EUR |
7,399.8210 REP |
4.4694 EUR |
4.2001 EUR |
4.4909 EUR |
4.3551 EUR |
| 2023-06-17 |
4.5459 EUR |
3,993.7191 REP |
4.5356 EUR |
4.4563 EUR |
4.5691 EUR |
4.5105 EUR |
| 2023-06-16 |
4.5459 EUR |
17,891.8402 REP |
4.7101 EUR |
4.3991 EUR |
4.7739 EUR |
4.5416 EUR |
| 2023-06-15 |
5.0889 EUR |
28,385.1182 REP |
4.8117 EUR |
4.5821 EUR |
5.5000 EUR |
4.7234 EUR |
| 2023-06-14 |
4.8087 EUR |
200.1916 REP |
4.9828 EUR |
4.6667 EUR |
4.9834 EUR |
4.9003 EUR |
| 2023-06-13 |
4.9850 EUR |
3,150.4198 REP |
5.1356 EUR |
4.8568 EUR |
5.1356 EUR |
4.8949 EUR |
| 2023-06-12 |
5.2472 EUR |
6,053.5547 REP |
5.2011 EUR |
4.8832 EUR |
5.7255 EUR |
5.0199 EUR |
| 2023-06-11 |
5.3258 EUR |
9,211.2951 REP |
5.2110 EUR |
4.8356 EUR |
5.7950 EUR |
5.2496 EUR |
| 2023-06-10 |
5.0049 EUR |
1,248.1511 REP |
5.5301 EUR |
4.7199 EUR |
5.5301 EUR |
5.0594 EUR |
| 2023-06-09 |
5.5615 EUR |
549.4503 REP |
5.5666 EUR |
5.5340 EUR |
5.6071 EUR |
5.6004 EUR |
| 2023-06-08 |
5.5744 EUR |
1,080.5906 REP |
5.5445 EUR |
5.5050 EUR |
5.6290 EUR |
5.6283 EUR |
| 2023-06-07 |
5.6286 EUR |
1,189.6993 REP |
5.7013 EUR |
5.5122 EUR |
5.7478 EUR |
5.6458 EUR |
| 2023-06-06 |
5.6455 EUR |
1,180.6062 REP |
5.6686 EUR |
5.4976 EUR |
5.7470 EUR |
5.7470 EUR |
| 2023-06-05 |
5.7863 EUR |
998.6312 REP |
6.0828 EUR |
5.5000 EUR |
6.0828 EUR |
5.6800 EUR |
| 2023-06-04 |
6.0457 EUR |
1,039.0703 REP |
6.0657 EUR |
5.9941 EUR |
6.1215 EUR |
6.0397 EUR |
| 2023-06-03 |
6.0389 EUR |
896.5965 REP |
5.9535 EUR |
5.9535 EUR |
6.0739 EUR |
6.0117 EUR |
| 2023-06-02 |
5.9669 EUR |
1,149.4889 REP |
5.9412 EUR |
5.9100 EUR |
6.0400 EUR |
5.9611 EUR |
| 2023-06-01 |
5.9657 EUR |
554.7266 REP |
5.9701 EUR |
5.9001 EUR |
6.0299 EUR |
6.0299 EUR |
| 2023-05-31 |
6.0590 EUR |
1,378.0149 REP |
6.1399 EUR |
5.9500 EUR |
6.1414 EUR |
6.0199 EUR |
| 2023-05-30 |
6.1063 EUR |
2,803.1087 REP |
6.1097 EUR |
6.0227 EUR |
6.1607 EUR |
6.1229 EUR |
| 2023-05-29 |
6.0993 EUR |
2,249.6108 REP |
6.1780 EUR |
6.0402 EUR |
6.1780 EUR |
6.1668 EUR |
| 2023-05-28 |
6.0510 EUR |
7,228.9728 REP |
6.0189 EUR |
5.9458 EUR |
6.1689 EUR |
6.1100 EUR |
| 2023-05-27 |
6.0224 EUR |
1,255.9483 REP |
5.9799 EUR |
5.9000 EUR |
6.0900 EUR |
6.0624 EUR |
| 2023-05-26 |
5.9452 EUR |
1,687.5409 REP |
5.9301 EUR |
5.9000 EUR |
6.0228 EUR |
5.9017 EUR |
| 2023-05-25 |
5.9708 EUR |
1,207.5624 REP |
5.9270 EUR |
5.8321 EUR |
6.0500 EUR |
5.9302 EUR |
| 2023-05-24 |
5.9740 EUR |
4,754.8819 REP |
6.1400 EUR |
5.7855 EUR |
6.1400 EUR |
5.9355 EUR |
| 2023-05-23 |
6.0941 EUR |
678.2525 REP |
6.0900 EUR |
6.0605 EUR |
6.1468 EUR |
6.1429 EUR |
| 2023-05-22 |
6.0465 EUR |
747.7844 REP |
6.0860 EUR |
5.9833 EUR |
6.0966 EUR |
6.0800 EUR |
| 2023-05-21 |
6.0563 EUR |
2,842.5910 REP |
6.1454 EUR |
5.9720 EUR |
6.2210 EUR |
6.1190 EUR |
| 2023-05-20 |
6.1887 EUR |
969.9392 REP |
6.1493 EUR |
6.1343 EUR |
6.3158 EUR |
6.1701 EUR |
| 2023-05-19 |
6.2126 EUR |
1,357.7717 REP |
6.0903 EUR |
6.0902 EUR |
6.2953 EUR |
6.1493 EUR |
| 2023-05-18 |
6.1392 EUR |
2,118.8010 REP |
6.1877 EUR |
6.0500 EUR |
6.2384 EUR |
6.0874 EUR |
| 2023-05-17 |
6.2093 EUR |
4,723.5359 REP |
6.2356 EUR |
6.1000 EUR |
6.3230 EUR |
6.1835 EUR |
| 2023-05-16 |
6.4012 EUR |
12,556.5561 REP |
6.2129 EUR |
6.1680 EUR |
6.8111 EUR |
6.2549 EUR |
| 2023-05-15 |
6.1681 EUR |
5,567.0576 REP |
6.2502 EUR |
6.0220 EUR |
6.2630 EUR |
6.2129 EUR |
| 2023-05-14 |
6.3653 EUR |
8,880.7364 REP |
6.5880 EUR |
6.1862 EUR |
6.7470 EUR |
6.2790 EUR |
| 2023-05-13 |
6.7068 EUR |
23,475.5817 REP |
6.6851 EUR |
6.4098 EUR |
7.0000 EUR |
6.5458 EUR |
| 2023-05-12 |
6.6072 EUR |
38,976.7126 REP |
5.8900 EUR |
5.7000 EUR |
7.2000 EUR |
6.4883 EUR |
| 2023-05-11 |
5.8211 EUR |
4,387.5384 REP |
6.1124 EUR |
5.7089 EUR |
6.1124 EUR |
5.8495 EUR |
| 2023-05-10 |
6.2330 EUR |
10,719.3491 REP |
6.3101 EUR |
5.9410 EUR |
6.5794 EUR |
6.0731 EUR |
| 2023-05-09 |
6.5317 EUR |
55,809.9558 REP |
5.7418 EUR |
5.7418 EUR |
7.5063 EUR |
6.5381 EUR |