Market [unlinked] / EUR
Identifier on Kraken: REPV2EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
7.1330 EUR |
4,943.8379 |
7.2000 EUR |
6.7230 EUR |
7.5090 EUR |
7.4360 EUR |
| 2022-06-18 |
7.1480 EUR |
1,485.6155 |
7.8610 EUR |
6.5740 EUR |
7.8610 EUR |
6.8870 EUR |
| 2022-06-17 |
7.7550 EUR |
1,346.1552 |
7.6150 EUR |
7.4740 EUR |
8.1590 EUR |
7.6870 EUR |
| 2022-06-16 |
8.5660 EUR |
15,841.2298 |
6.7720 EUR |
6.7720 EUR |
10.3620 EUR |
8.2520 EUR |
| 2022-06-15 |
5.9210 EUR |
632.7472 |
6.3250 EUR |
5.5650 EUR |
6.6400 EUR |
6.6400 EUR |
| 2022-06-14 |
6.0820 EUR |
757.5110 |
6.2880 EUR |
5.6430 EUR |
6.4170 EUR |
6.3450 EUR |
| 2022-06-13 |
6.7300 EUR |
1,647.6902 |
7.2860 EUR |
6.0460 EUR |
7.6050 EUR |
6.4510 EUR |
| 2022-06-12 |
7.6410 EUR |
402.6307 |
8.0770 EUR |
7.2700 EUR |
8.2870 EUR |
7.4830 EUR |
| 2022-06-11 |
8.5730 EUR |
1,362.6473 |
8.3540 EUR |
7.7680 EUR |
9.3970 EUR |
8.0370 EUR |
| 2022-06-10 |
8.5930 EUR |
365.4922 |
8.8420 EUR |
8.3210 EUR |
8.8420 EUR |
8.3390 EUR |
| 2022-06-09 |
8.7430 EUR |
51.7290 |
8.9510 EUR |
8.5970 EUR |
8.9510 EUR |
8.8130 EUR |
| 2022-06-08 |
8.8460 EUR |
122.4536 |
9.0960 EUR |
8.7760 EUR |
9.0960 EUR |
8.7890 EUR |
| 2022-06-07 |
8.9260 EUR |
63.4809 |
9.5400 EUR |
8.7750 EUR |
9.5400 EUR |
9.1970 EUR |
| 2022-06-06 |
9.5180 EUR |
158.3322 |
9.4050 EUR |
9.3530 EUR |
9.6910 EUR |
9.4540 EUR |
| 2022-06-05 |
9.3620 EUR |
378.2170 |
9.3800 EUR |
9.0450 EUR |
9.6750 EUR |
9.2700 EUR |
| 2022-06-04 |
9.0710 EUR |
247.7595 |
9.2000 EUR |
8.9290 EUR |
9.2000 EUR |
9.2000 EUR |
| 2022-06-03 |
9.2280 EUR |
1,305.0796 |
9.7370 EUR |
8.8930 EUR |
9.9990 EUR |
8.9250 EUR |
| 2022-06-02 |
9.1650 EUR |
1,222.5855 |
9.0880 EUR |
8.8940 EUR |
9.9080 EUR |
9.3060 EUR |
| 2022-06-01 |
9.5590 EUR |
306.9690 |
9.7880 EUR |
9.1900 EUR |
9.9060 EUR |
9.1910 EUR |
| 2022-05-31 |
10.1950 EUR |
397.4860 |
10.7230 EUR |
9.8710 EUR |
10.7230 EUR |
9.9270 EUR |
| 2022-05-30 |
10.6310 EUR |
915.5894 |
10.8710 EUR |
10.1890 EUR |
11.0120 EUR |
10.7230 EUR |
| 2022-05-29 |
10.6660 EUR |
2,227.3499 |
8.7210 EUR |
8.7210 EUR |
11.8450 EUR |
11.1260 EUR |
| 2022-05-28 |
8.5460 EUR |
115.5771 |
8.6420 EUR |
8.4240 EUR |
8.6420 EUR |
8.4860 EUR |
| 2022-05-27 |
8.9370 EUR |
2,183.5869 |
8.6130 EUR |
8.1610 EUR |
9.7190 EUR |
8.7220 EUR |
| 2022-05-26 |
8.1020 EUR |
1,428.6142 |
9.4400 EUR |
7.9750 EUR |
9.4400 EUR |
8.3580 EUR |
| 2022-05-25 |
9.1360 EUR |
469.4473 |
9.7330 EUR |
8.9860 EUR |
9.7330 EUR |
9.1380 EUR |
| 2022-05-24 |
10.0430 EUR |
1,160.4686 |
10.4400 EUR |
9.1090 EUR |
10.9520 EUR |
9.6650 EUR |
| 2022-05-23 |
11.9530 EUR |
5,923.0700 |
12.1480 EUR |
10.3540 EUR |
14.4980 EUR |
10.3570 EUR |
| 2022-05-22 |
9.1310 EUR |
5,820.3065 |
6.7480 EUR |
6.7480 EUR |
10.8830 EUR |
10.3130 EUR |
| 2022-05-21 |
6.6780 EUR |
520.9714 |
6.6690 EUR |
6.5850 EUR |
6.7290 EUR |
6.6590 EUR |
| 2022-05-20 |
6.7210 EUR |
170.1499 |
6.7830 EUR |
6.5300 EUR |
6.9400 EUR |
6.6590 EUR |
| 2022-05-19 |
6.7500 EUR |
743.1790 |
6.8280 EUR |
6.3650 EUR |
6.9790 EUR |
6.7240 EUR |
| 2022-05-18 |
7.0720 EUR |
1,072.8388 |
7.4550 EUR |
6.7220 EUR |
7.4550 EUR |
6.7880 EUR |
| 2022-05-17 |
7.4750 EUR |
631.3391 |
7.2380 EUR |
7.1270 EUR |
7.7720 EUR |
7.3830 EUR |
| 2022-05-16 |
7.0660 EUR |
839.7263 |
7.4630 EUR |
6.8530 EUR |
7.7250 EUR |
7.0690 EUR |
| 2022-05-15 |
7.2600 EUR |
285.2824 |
7.0380 EUR |
6.9550 EUR |
7.4400 EUR |
7.4330 EUR |
| 2022-05-14 |
6.5680 EUR |
492.0703 |
6.7920 EUR |
6.4270 EUR |
7.0480 EUR |
6.8310 EUR |
| 2022-05-13 |
6.4510 EUR |
1,488.1919 |
6.1780 EUR |
6.1670 EUR |
7.0720 EUR |
6.8430 EUR |
| 2022-05-12 |
5.6560 EUR |
18,065.6539 |
6.7760 EUR |
5.0780 EUR |
6.8740 EUR |
5.9070 EUR |
| 2022-05-11 |
7.4060 EUR |
10,977.1798 |
8.6260 EUR |
6.6170 EUR |
8.7180 EUR |
6.8790 EUR |
| 2022-05-10 |
8.8860 EUR |
2,593.3331 |
8.4630 EUR |
8.1070 EUR |
9.2280 EUR |
8.6300 EUR |
| 2022-05-09 |
9.6790 EUR |
2,339.1869 |
9.9900 EUR |
8.5360 EUR |
11.3110 EUR |
8.8450 EUR |
| 2022-05-08 |
10.0880 EUR |
457.8355 |
10.3150 EUR |
9.9980 EUR |
10.3160 EUR |
10.0360 EUR |
| 2022-05-07 |
10.5300 EUR |
232.0702 |
10.6270 EUR |
10.4640 EUR |
10.6560 EUR |
10.4640 EUR |
| 2022-05-06 |
10.5820 EUR |
1,240.2001 |
10.8010 EUR |
10.2820 EUR |
10.8790 EUR |
10.5410 EUR |
| 2022-05-05 |
11.1670 EUR |
1,260.0880 |
11.7360 EUR |
10.7480 EUR |
11.9300 EUR |
10.8630 EUR |
| 2022-05-04 |
11.3230 EUR |
550.2964 |
11.0370 EUR |
11.0360 EUR |
11.6090 EUR |
11.6090 EUR |
| 2022-05-03 |
10.9650 EUR |
796.8524 |
11.0470 EUR |
10.8910 EUR |
11.2810 EUR |
11.0400 EUR |
| 2022-05-02 |
11.1540 EUR |
380.5648 |
11.3520 EUR |
11.0220 EUR |
11.4490 EUR |
11.2130 EUR |
| 2022-05-01 |
11.1270 EUR |
714.8679 |
11.1120 EUR |
10.8000 EUR |
11.3810 EUR |
11.3530 EUR |