Market [unlinked] / EUR
Identifier on Kraken: REPV2EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
0.5510 EUR |
680.5105 |
0.5510 EUR |
0.5500 EUR |
0.5800 EUR |
0.5800 EUR |
| 2025-02-26 |
0.5500 EUR |
5,391.7043 |
0.5520 EUR |
0.5350 EUR |
0.5760 EUR |
0.5500 EUR |
| 2025-02-25 |
0.5630 EUR |
7,491.6598 |
0.5840 EUR |
0.5400 EUR |
0.6000 EUR |
0.5400 EUR |
| 2025-02-24 |
0.6020 EUR |
4,416.0146 |
0.6110 EUR |
0.5690 EUR |
0.6150 EUR |
0.5920 EUR |
| 2025-02-23 |
0.6230 EUR |
55.6924 |
0.6370 EUR |
0.6110 EUR |
0.6370 EUR |
0.6110 EUR |
| 2025-02-22 |
0.6230 EUR |
412.2938 |
0.6160 EUR |
0.6100 EUR |
0.6360 EUR |
0.6120 EUR |
| 2025-02-21 |
0.6170 EUR |
3,414.1099 |
0.6100 EUR |
0.6100 EUR |
0.6510 EUR |
0.6100 EUR |
| 2025-02-20 |
0.6170 EUR |
1,072.9337 |
0.6140 EUR |
0.6060 EUR |
0.6320 EUR |
0.6250 EUR |
| 2025-02-19 |
0.6260 EUR |
1,395.7772 |
0.6390 EUR |
0.6100 EUR |
0.6480 EUR |
0.6130 EUR |
| 2025-02-18 |
0.6140 EUR |
1,109.8597 |
0.6100 EUR |
0.6090 EUR |
0.6230 EUR |
0.6150 EUR |
| 2025-02-17 |
0.6120 EUR |
404.3915 |
0.6040 EUR |
0.6000 EUR |
0.6320 EUR |
0.6170 EUR |
| 2025-02-16 |
0.6150 EUR |
2,508.4981 |
0.6310 EUR |
0.6040 EUR |
0.6370 EUR |
0.6040 EUR |
| 2025-02-15 |
0.6580 EUR |
3,980.9417 |
0.6630 EUR |
0.6200 EUR |
0.6800 EUR |
0.6210 EUR |
| 2025-02-14 |
0.7150 EUR |
11,235.0863 |
0.7170 EUR |
0.6210 EUR |
0.7900 EUR |
0.6230 EUR |
| 2025-02-13 |
0.6430 EUR |
7,417.3447 |
0.6040 EUR |
0.5780 EUR |
0.7200 EUR |
0.6580 EUR |
| 2025-02-12 |
0.6150 EUR |
15,445.0541 |
0.6890 EUR |
0.5760 EUR |
0.6890 EUR |
0.6060 EUR |
| 2025-02-11 |
0.6870 EUR |
7,953.6733 |
0.6470 EUR |
0.6430 EUR |
0.7200 EUR |
0.6590 EUR |
| 2025-02-10 |
0.6530 EUR |
1,175.2706 |
0.6400 EUR |
0.6400 EUR |
0.6760 EUR |
0.6500 EUR |
| 2025-02-09 |
0.6570 EUR |
6,732.9927 |
0.6980 EUR |
0.6400 EUR |
0.7020 EUR |
0.6410 EUR |
| 2025-02-08 |
0.6880 EUR |
687.7799 |
0.6980 EUR |
0.6750 EUR |
0.7030 EUR |
0.6750 EUR |
| 2025-02-07 |
0.6940 EUR |
6,332.0757 |
0.7450 EUR |
0.6670 EUR |
0.7450 EUR |
0.6840 EUR |
| 2025-02-06 |
0.7290 EUR |
3,245.4254 |
0.7520 EUR |
0.7010 EUR |
0.7750 EUR |
0.7020 EUR |
| 2025-02-05 |
0.8150 EUR |
10,943.1799 |
0.8400 EUR |
0.7370 EUR |
0.8910 EUR |
0.7500 EUR |
| 2025-02-04 |
0.8160 EUR |
20,268.2821 |
0.8560 EUR |
0.7250 EUR |
0.8990 EUR |
0.8510 EUR |
| 2025-02-03 |
0.6460 EUR |
31,457.3706 |
0.6840 EUR |
0.6100 EUR |
0.7230 EUR |
0.7000 EUR |
| 2025-02-02 |
0.7220 EUR |
42,043.2529 |
0.7680 EUR |
0.6700 EUR |
0.8210 EUR |
0.7050 EUR |
| 2025-02-01 |
0.8790 EUR |
61,341.5537 |
0.7390 EUR |
0.7390 EUR |
1.0000 EUR |
0.9540 EUR |
| 2025-01-31 |
0.9140 EUR |
59,842.7785 |
0.7370 EUR |
0.6670 EUR |
1.1470 EUR |
1.0000 EUR |
| 2025-01-30 |
0.7490 EUR |
50,664.0985 |
0.7000 EUR |
0.6500 EUR |
0.9150 EUR |
0.7370 EUR |
| 2025-01-29 |
0.7080 EUR |
73,685.2260 |
0.7290 EUR |
0.6500 EUR |
0.9010 EUR |
0.6760 EUR |
| 2025-01-28 |
0.8260 EUR |
71,788.7537 |
0.6630 EUR |
0.6590 EUR |
1.1000 EUR |
0.7780 EUR |
| 2025-01-27 |
0.8120 EUR |
252,399.4647 |
0.8710 EUR |
0.6100 EUR |
1.1500 EUR |
0.8380 EUR |
| 2025-01-26 |
0.5680 EUR |
15,746.1068 |
0.5400 EUR |
0.5220 EUR |
0.6000 EUR |
0.5850 EUR |
| 2025-01-25 |
0.5440 EUR |
243.3178 |
0.5920 EUR |
0.5320 EUR |
0.5920 EUR |
0.5330 EUR |
| 2025-01-24 |
0.5660 EUR |
2,150.1707 |
0.5630 EUR |
0.5090 EUR |
0.5890 EUR |
0.5550 EUR |
| 2025-01-23 |
0.5140 EUR |
9,573.6558 |
0.6000 EUR |
0.4610 EUR |
0.6000 EUR |
0.5130 EUR |
| 2025-01-22 |
0.5610 EUR |
4,197.9545 |
0.5490 EUR |
0.5340 EUR |
0.5860 EUR |
0.5630 EUR |
| 2025-01-21 |
0.5280 EUR |
7,480.7689 |
0.5470 EUR |
0.5010 EUR |
0.5610 EUR |
0.5480 EUR |
| 2025-01-20 |
0.5580 EUR |
6,033.9736 |
0.5490 EUR |
0.5430 EUR |
0.5830 EUR |
0.5770 EUR |
| 2025-01-19 |
0.5690 EUR |
18,764.0469 |
0.6190 EUR |
0.5500 EUR |
0.6190 EUR |
0.5610 EUR |
| 2025-01-18 |
0.5990 EUR |
9,769.6750 |
0.5680 EUR |
0.5680 EUR |
0.6570 EUR |
0.5920 EUR |
| 2025-01-17 |
0.5620 EUR |
2,197.5788 |
0.5560 EUR |
0.5530 EUR |
0.5790 EUR |
0.5790 EUR |
| 2025-01-16 |
0.5670 EUR |
6,984.8574 |
0.5790 EUR |
0.5500 EUR |
0.6000 EUR |
0.5670 EUR |
| 2025-01-15 |
0.5600 EUR |
7,496.1465 |
0.5860 EUR |
0.5500 EUR |
0.5950 EUR |
0.5740 EUR |
| 2025-01-14 |
0.5900 EUR |
713.9511 |
0.5760 EUR |
0.5760 EUR |
0.6050 EUR |
0.6020 EUR |
| 2025-01-13 |
0.5850 EUR |
9,937.7683 |
0.6170 EUR |
0.5580 EUR |
0.6170 EUR |
0.5810 EUR |
| 2025-01-12 |
0.6090 EUR |
9,554.7725 |
0.5980 EUR |
0.5590 EUR |
0.6260 EUR |
0.6130 EUR |
| 2025-01-11 |
0.6070 EUR |
1,747.0687 |
0.6160 EUR |
0.5880 EUR |
0.6600 EUR |
0.6040 EUR |
| 2025-01-10 |
0.6420 EUR |
3,521.9989 |
0.6110 EUR |
0.5810 EUR |
0.6980 EUR |
0.5980 EUR |
| 2025-01-09 |
0.5980 EUR |
6,313.6385 |
0.5970 EUR |
0.5730 EUR |
0.6290 EUR |
0.6040 EUR |