Identifier on Bitvavo: REP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-08 |
5.9562 EUR |
4,025.6202 REP |
6.1500 EUR |
5.7274 EUR |
6.1676 EUR |
5.7760 EUR |
| 2023-05-07 |
6.2761 EUR |
3,744.1355 REP |
6.3162 EUR |
6.1521 EUR |
6.3843 EUR |
6.3113 EUR |
| 2023-05-06 |
6.7687 EUR |
32,688.8401 REP |
6.5700 EUR |
6.2571 EUR |
7.5124 EUR |
6.4262 EUR |
| 2023-05-05 |
6.5624 EUR |
785.5985 REP |
6.5093 EUR |
6.4641 EUR |
6.6534 EUR |
6.6328 EUR |
| 2023-05-04 |
6.5030 EUR |
1,134.4990 REP |
6.4771 EUR |
6.4518 EUR |
6.5906 EUR |
6.4716 EUR |
| 2023-05-03 |
6.4590 EUR |
1,153.7302 REP |
6.6073 EUR |
6.4000 EUR |
6.6073 EUR |
6.6000 EUR |
| 2023-05-02 |
6.5311 EUR |
1,210.4663 REP |
6.5790 EUR |
6.4155 EUR |
6.6474 EUR |
6.6474 EUR |
| 2023-05-01 |
6.6023 EUR |
225.4621 REP |
6.6500 EUR |
6.4825 EUR |
6.7075 EUR |
6.4825 EUR |
| 2023-04-30 |
6.7336 EUR |
869.3974 REP |
6.7700 EUR |
6.6548 EUR |
6.8450 EUR |
6.7282 EUR |
| 2023-04-29 |
6.7885 EUR |
922.8002 REP |
6.7420 EUR |
6.7401 EUR |
6.8760 EUR |
6.7700 EUR |
| 2023-04-28 |
6.7914 EUR |
1,090.8501 REP |
6.8300 EUR |
6.6756 EUR |
6.8744 EUR |
6.7800 EUR |
| 2023-04-27 |
6.7046 EUR |
1,280.4044 REP |
6.6723 EUR |
6.6000 EUR |
6.8129 EUR |
6.7191 EUR |
| 2023-04-26 |
6.7410 EUR |
2,276.1383 REP |
6.8000 EUR |
6.4000 EUR |
6.8300 EUR |
6.6324 EUR |
| 2023-04-25 |
6.5396 EUR |
1,850.9170 REP |
6.7206 EUR |
6.4000 EUR |
6.8000 EUR |
6.6419 EUR |
| 2023-04-24 |
6.7419 EUR |
2,850.2262 REP |
6.7470 EUR |
6.5384 EUR |
6.8149 EUR |
6.8005 EUR |
| 2023-04-23 |
6.8331 EUR |
1,126.5720 REP |
6.9568 EUR |
6.6000 EUR |
7.0055 EUR |
6.6815 EUR |
| 2023-04-22 |
6.9313 EUR |
930.0095 REP |
6.8009 EUR |
6.7442 EUR |
7.0695 EUR |
7.0695 EUR |
| 2023-04-21 |
7.0089 EUR |
3,362.3102 REP |
7.0416 EUR |
6.6567 EUR |
7.2085 EUR |
6.7034 EUR |
| 2023-04-20 |
7.0103 EUR |
1,741.2541 REP |
7.0109 EUR |
6.8135 EUR |
7.1269 EUR |
7.0238 EUR |
| 2023-04-19 |
7.2843 EUR |
6,403.5141 REP |
7.5431 EUR |
6.9500 EUR |
7.5700 EUR |
7.1100 EUR |
| 2023-04-18 |
7.4760 EUR |
2,470.3717 REP |
7.5710 EUR |
7.4002 EUR |
7.6145 EUR |
7.5404 EUR |
| 2023-04-17 |
7.5275 EUR |
13,421.1074 REP |
7.4594 EUR |
7.3587 EUR |
7.7500 EUR |
7.6364 EUR |
| 2023-04-16 |
7.4097 EUR |
2,222.9862 REP |
7.3998 EUR |
7.3214 EUR |
7.4629 EUR |
7.4201 EUR |
| 2023-04-15 |
7.3728 EUR |
1,433.9641 REP |
7.4198 EUR |
7.3108 EUR |
7.4588 EUR |
7.3998 EUR |
| 2023-04-14 |
7.3992 EUR |
3,679.9732 REP |
7.3017 EUR |
7.2900 EUR |
7.5390 EUR |
7.4389 EUR |
| 2023-04-13 |
7.2847 EUR |
2,835.1722 REP |
7.2717 EUR |
7.2193 EUR |
7.3482 EUR |
7.3400 EUR |
| 2023-04-12 |
7.3004 EUR |
3,878.8989 REP |
7.3668 EUR |
7.1800 EUR |
7.3800 EUR |
7.3127 EUR |
| 2023-04-11 |
7.3674 EUR |
3,249.8016 REP |
7.4329 EUR |
7.2793 EUR |
7.5210 EUR |
7.3107 EUR |
| 2023-04-10 |
7.3155 EUR |
2,575.3286 REP |
7.3366 EUR |
7.2179 EUR |
7.4964 EUR |
7.4891 EUR |
| 2023-04-09 |
7.3299 EUR |
1,388.7432 REP |
7.3482 EUR |
7.2001 EUR |
7.4870 EUR |
7.3755 EUR |
| 2023-04-08 |
7.3421 EUR |
258.4986 REP |
7.3021 EUR |
7.2900 EUR |
7.3601 EUR |
7.2900 EUR |
| 2023-04-07 |
7.3686 EUR |
1,556.2261 REP |
7.5363 EUR |
7.1843 EUR |
7.5957 EUR |
7.3500 EUR |
| 2023-04-06 |
7.6356 EUR |
11,080.4577 REP |
7.3939 EUR |
7.3811 EUR |
7.8800 EUR |
7.5132 EUR |
| 2023-04-05 |
7.3325 EUR |
2,593.8887 REP |
7.2300 EUR |
7.2000 EUR |
7.4600 EUR |
7.3699 EUR |
| 2023-04-04 |
7.1735 EUR |
1,424.0706 REP |
7.1381 EUR |
7.1380 EUR |
7.2699 EUR |
7.2300 EUR |
| 2023-04-03 |
7.2215 EUR |
5,671.3566 REP |
7.3500 EUR |
7.1201 EUR |
7.3789 EUR |
7.1513 EUR |
| 2023-04-02 |
7.4155 EUR |
1,774.2800 REP |
7.6039 EUR |
7.2288 EUR |
7.6039 EUR |
7.3600 EUR |
| 2023-04-01 |
7.6164 EUR |
3,453.7945 REP |
7.4900 EUR |
7.4110 EUR |
7.7782 EUR |
7.5765 EUR |
| 2023-03-31 |
7.3219 EUR |
2,211.9399 REP |
7.3700 EUR |
7.2141 EUR |
7.5100 EUR |
7.4511 EUR |
| 2023-03-30 |
7.4526 EUR |
2,662.0777 REP |
7.6498 EUR |
7.2546 EUR |
7.6621 EUR |
7.3600 EUR |
| 2023-03-29 |
7.4719 EUR |
3,532.1384 REP |
7.3455 EUR |
7.2923 EUR |
7.7020 EUR |
7.6999 EUR |
| 2023-03-28 |
7.2769 EUR |
1,688.5770 REP |
7.3405 EUR |
7.1300 EUR |
7.5810 EUR |
7.3946 EUR |
| 2023-03-27 |
7.5432 EUR |
5,246.8390 REP |
7.8687 EUR |
7.2000 EUR |
7.9390 EUR |
7.3405 EUR |
| 2023-03-26 |
7.8034 EUR |
4,494.1488 REP |
7.8428 EUR |
7.7500 EUR |
7.9329 EUR |
7.8555 EUR |
| 2023-03-25 |
8.0225 EUR |
11,006.6525 REP |
8.0730 EUR |
7.7700 EUR |
8.1999 EUR |
7.8641 EUR |
| 2023-03-24 |
8.3361 EUR |
38,987.3314 REP |
7.9500 EUR |
7.8426 EUR |
9.0000 EUR |
8.0508 EUR |
| 2023-03-23 |
7.7530 EUR |
3,290.1801 REP |
7.6549 EUR |
7.4866 EUR |
8.0300 EUR |
7.9300 EUR |
| 2023-03-22 |
7.8323 EUR |
2,226.1626 REP |
7.9700 EUR |
7.6000 EUR |
8.0045 EUR |
7.6000 EUR |
| 2023-03-21 |
7.9669 EUR |
5,547.7964 REP |
8.3600 EUR |
7.7601 EUR |
8.4050 EUR |
8.0200 EUR |
| 2023-03-20 |
8.4081 EUR |
3,615.6987 REP |
8.6309 EUR |
8.2109 EUR |
8.8166 EUR |
8.3006 EUR |