Identifier on Bitvavo: REP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-19 |
8.5176 EUR |
10,692.3060 REP |
8.1001 EUR |
8.0601 EUR |
8.9000 EUR |
8.8333 EUR |
| 2023-03-18 |
8.2767 EUR |
3,677.0664 REP |
8.2933 EUR |
8.0481 EUR |
8.4349 EUR |
8.1000 EUR |
| 2023-03-17 |
8.1134 EUR |
11,934.5346 REP |
7.8612 EUR |
7.8612 EUR |
8.3912 EUR |
8.2000 EUR |
| 2023-03-16 |
7.8286 EUR |
10,167.3863 REP |
7.7068 EUR |
7.5981 EUR |
8.1240 EUR |
7.9500 EUR |
| 2023-03-15 |
7.9489 EUR |
37,308.5799 REP |
7.8500 EUR |
7.2041 EUR |
8.8999 EUR |
7.7515 EUR |
| 2023-03-14 |
7.8225 EUR |
20,039.2465 REP |
7.7233 EUR |
7.4002 EUR |
8.0606 EUR |
7.8800 EUR |
| 2023-03-13 |
7.4211 EUR |
18,287.9807 REP |
7.2396 EUR |
7.1025 EUR |
7.8048 EUR |
7.7235 EUR |
| 2023-03-12 |
7.2096 EUR |
47,187.1395 REP |
6.5893 EUR |
6.5893 EUR |
7.8200 EUR |
7.2269 EUR |
| 2023-03-11 |
6.6844 EUR |
7,304.4649 REP |
6.6756 EUR |
6.3001 EUR |
7.2270 EUR |
6.5449 EUR |
| 2023-03-10 |
6.5915 EUR |
20,073.0996 REP |
6.8301 EUR |
6.1521 EUR |
7.0486 EUR |
6.7200 EUR |
| 2023-03-09 |
7.4623 EUR |
68,638.9403 REP |
7.0893 EUR |
6.6616 EUR |
8.8000 EUR |
6.9829 EUR |
| 2023-03-08 |
7.1530 EUR |
6,646.9789 REP |
7.4960 EUR |
6.9238 EUR |
7.5034 EUR |
7.0001 EUR |
| 2023-03-07 |
7.4857 EUR |
11,858.8329 REP |
7.5560 EUR |
7.2145 EUR |
8.0000 EUR |
7.5099 EUR |
| 2023-03-06 |
7.6411 EUR |
6,874.5654 REP |
7.9098 EUR |
7.4866 EUR |
7.9099 EUR |
7.5174 EUR |
| 2023-03-05 |
7.9796 EUR |
7,849.2820 REP |
7.8563 EUR |
7.7500 EUR |
8.2000 EUR |
7.7742 EUR |
| 2023-03-04 |
8.2909 EUR |
53,782.4421 REP |
7.8240 EUR |
7.7798 EUR |
9.3000 EUR |
8.2000 EUR |
| 2023-03-03 |
7.8332 EUR |
14,363.0109 REP |
8.2339 EUR |
7.2935 EUR |
8.2900 EUR |
7.7706 EUR |
| 2023-03-02 |
8.3535 EUR |
6,028.4686 REP |
8.6829 EUR |
8.0153 EUR |
8.7145 EUR |
8.3170 EUR |
| 2023-03-01 |
8.5652 EUR |
7,436.8442 REP |
8.5007 EUR |
8.3512 EUR |
8.8099 EUR |
8.5539 EUR |
| 2023-02-28 |
8.5945 EUR |
5,597.0273 REP |
8.7285 EUR |
8.5000 EUR |
8.8100 EUR |
8.5849 EUR |
| 2023-02-27 |
8.7383 EUR |
20,790.5722 REP |
8.9631 EUR |
8.5020 EUR |
9.0482 EUR |
8.5194 EUR |
| 2023-02-26 |
8.9131 EUR |
35,995.1498 REP |
9.1412 EUR |
8.6167 EUR |
9.4000 EUR |
8.9034 EUR |
| 2023-02-25 |
9.6680 EUR |
155,642.3550 REP |
8.6400 EUR |
8.5529 EUR |
12.0000 EUR |
9.2600 EUR |
| 2023-02-24 |
8.5647 EUR |
10,599.3443 REP |
8.8473 EUR |
8.0900 EUR |
9.1998 EUR |
8.5300 EUR |
| 2023-02-23 |
8.9646 EUR |
6,022.9435 REP |
9.0263 EUR |
8.7001 EUR |
9.5928 EUR |
8.8481 EUR |
| 2023-02-22 |
8.9087 EUR |
7,540.4250 REP |
9.2100 EUR |
8.6026 EUR |
9.5575 EUR |
9.2164 EUR |
| 2023-02-21 |
9.3389 EUR |
7,853.0030 REP |
9.5478 EUR |
8.9347 EUR |
9.9004 EUR |
9.3299 EUR |
| 2023-02-20 |
9.4711 EUR |
10,887.2665 REP |
9.5501 EUR |
9.2000 EUR |
9.7165 EUR |
9.6032 EUR |
| 2023-02-19 |
9.7608 EUR |
22,527.2687 REP |
9.7620 EUR |
9.5000 EUR |
10.3000 EUR |
9.5024 EUR |
| 2023-02-18 |
9.9108 EUR |
54,926.6527 REP |
9.1089 EUR |
9.1089 EUR |
10.6530 EUR |
9.8740 EUR |
| 2023-02-17 |
8.7823 EUR |
20,975.4546 REP |
8.8016 EUR |
8.4504 EUR |
9.2000 EUR |
9.1945 EUR |
| 2023-02-16 |
9.2522 EUR |
50,165.7673 REP |
9.4499 EUR |
8.5200 EUR |
10.0950 EUR |
8.8700 EUR |
| 2023-02-15 |
9.1015 EUR |
127,683.3188 REP |
9.2597 EUR |
8.4800 EUR |
9.5520 EUR |
9.1033 EUR |
| 2023-02-14 |
7.9973 EUR |
69,323.6702 REP |
7.6499 EUR |
7.5326 EUR |
9.3500 EUR |
9.3500 EUR |
| 2023-02-13 |
7.4767 EUR |
65,325.4685 REP |
7.5890 EUR |
7.2100 EUR |
7.9200 EUR |
7.5588 EUR |
| 2023-02-12 |
7.7128 EUR |
115,987.1709 REP |
7.2730 EUR |
7.1675 EUR |
8.4000 EUR |
7.3994 EUR |
| 2023-02-11 |
7.2855 EUR |
97,074.7796 REP |
7.4131 EUR |
6.9807 EUR |
7.7898 EUR |
7.2000 EUR |
| 2023-02-10 |
8.4480 EUR |
528,049.5973 REP |
6.5035 EUR |
6.3501 EUR |
11.4000 EUR |
7.0900 EUR |
| 2023-02-09 |
7.3136 EUR |
168,451.6548 REP |
7.0390 EUR |
6.3500 EUR |
8.2000 EUR |
6.4829 EUR |
| 2023-02-08 |
7.1472 EUR |
70,249.4552 REP |
7.5997 EUR |
6.7000 EUR |
7.7018 EUR |
7.0720 EUR |
| 2023-02-07 |
7.4788 EUR |
213,409.3406 REP |
7.8115 EUR |
7.1000 EUR |
8.1111 EUR |
7.6899 EUR |
| 2023-02-06 |
8.4696 EUR |
580,982.0423 REP |
7.8113 EUR |
7.2400 EUR |
9.7888 EUR |
7.8052 EUR |
| 2023-02-05 |
11.0504 EUR |
897,206.4627 REP |
6.0641 EUR |
5.8581 EUR |
42.0000 EUR |
8.3131 EUR |
| 2023-02-04 |
5.8899 EUR |
5,593.3449 REP |
5.7847 EUR |
5.7432 EUR |
6.0641 EUR |
5.9111 EUR |
| 2023-02-03 |
5.5982 EUR |
3,178.5406 REP |
5.6469 EUR |
5.4117 EUR |
5.7600 EUR |
5.7012 EUR |
| 2023-02-02 |
5.5334 EUR |
4,715.6399 REP |
5.3789 EUR |
5.2883 EUR |
5.7532 EUR |
5.6485 EUR |
| 2023-02-01 |
5.2117 EUR |
2,612.7967 REP |
5.2999 EUR |
5.0012 EUR |
5.3800 EUR |
5.3773 EUR |
| 2023-01-31 |
5.2174 EUR |
2,762.9187 REP |
5.1495 EUR |
5.1200 EUR |
5.4495 EUR |
5.3498 EUR |
| 2023-01-30 |
5.4267 EUR |
1,938.1957 REP |
5.7055 EUR |
5.0100 EUR |
5.7634 EUR |
5.2196 EUR |
| 2023-01-29 |
5.7711 EUR |
6,731.4898 REP |
5.8200 EUR |
5.5585 EUR |
5.9750 EUR |
5.7630 EUR |