Market [unlinked] / EUR
Identifier on Kraken: REPV2EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.6240 EUR |
44,457.8256 |
0.6410 EUR |
0.5000 EUR |
0.7400 EUR |
0.5640 EUR |
| 2025-01-07 |
0.5670 EUR |
15,470.9502 |
0.5680 EUR |
0.5020 EUR |
0.6070 EUR |
0.5740 EUR |
| 2025-01-06 |
0.5780 EUR |
3,222.5496 |
0.5980 EUR |
0.5590 EUR |
0.6030 EUR |
0.5740 EUR |
| 2025-01-05 |
0.6030 EUR |
637.4700 |
0.6000 EUR |
0.5980 EUR |
0.6070 EUR |
0.6000 EUR |
| 2025-01-04 |
0.5780 EUR |
9,403.5048 |
0.5830 EUR |
0.5330 EUR |
0.6020 EUR |
0.6000 EUR |
| 2025-01-03 |
0.6060 EUR |
14,626.6355 |
0.5690 EUR |
0.5250 EUR |
0.6500 EUR |
0.5500 EUR |
| 2025-01-02 |
0.5990 EUR |
1,810.7407 |
0.5780 EUR |
0.5550 EUR |
0.6050 EUR |
0.5630 EUR |
| 2025-01-01 |
0.5420 EUR |
812.1767 |
0.5430 EUR |
0.5260 EUR |
0.5600 EUR |
0.5520 EUR |
| 2024-12-31 |
0.5800 EUR |
1,020.0167 |
0.5690 EUR |
0.5250 EUR |
0.6100 EUR |
0.5530 EUR |
| 2024-12-30 |
0.5550 EUR |
360.9788 |
0.5620 EUR |
0.5510 EUR |
0.5820 EUR |
0.5590 EUR |
| 2024-12-29 |
0.5750 EUR |
1,540.1406 |
0.6020 EUR |
0.5560 EUR |
0.6020 EUR |
0.5750 EUR |
| 2024-12-28 |
0.6110 EUR |
7,148.9913 |
0.5990 EUR |
0.5880 EUR |
0.6400 EUR |
0.6270 EUR |
| 2024-12-27 |
0.5810 EUR |
406.3978 |
0.5350 EUR |
0.5350 EUR |
0.5980 EUR |
0.5870 EUR |
| 2024-12-26 |
0.5840 EUR |
1,611.8093 |
0.5850 EUR |
0.5270 EUR |
0.6100 EUR |
0.5300 EUR |
| 2024-12-25 |
0.5760 EUR |
2,343.6982 |
0.5490 EUR |
0.5270 EUR |
0.6110 EUR |
0.5690 EUR |
| 2024-12-24 |
0.5100 EUR |
1,127.0218 |
0.4890 EUR |
0.4840 EUR |
0.5410 EUR |
0.5160 EUR |
| 2024-12-23 |
0.4890 EUR |
487.6152 |
0.4890 EUR |
0.4830 EUR |
0.4940 EUR |
0.4900 EUR |
| 2024-12-22 |
0.4830 EUR |
3,715.4003 |
0.5110 EUR |
0.4600 EUR |
0.5110 EUR |
0.4620 EUR |
| 2024-12-21 |
0.5290 EUR |
4,560.9191 |
0.5720 EUR |
0.4660 EUR |
0.5780 EUR |
0.4950 EUR |
| 2024-12-20 |
0.4980 EUR |
28,867.1832 |
0.5780 EUR |
0.4500 EUR |
0.5780 EUR |
0.5410 EUR |
| 2024-12-19 |
0.5820 EUR |
7,146.7626 |
0.5720 EUR |
0.5600 EUR |
0.6320 EUR |
0.5610 EUR |
| 2024-12-18 |
0.6400 EUR |
28,141.7928 |
0.6180 EUR |
0.5750 EUR |
0.6830 EUR |
0.5750 EUR |
| 2024-12-17 |
0.6060 EUR |
2,432.1204 |
0.6190 EUR |
0.5950 EUR |
0.6210 EUR |
0.5960 EUR |
| 2024-12-16 |
0.6030 EUR |
10,820.6161 |
0.6080 EUR |
0.5790 EUR |
0.6370 EUR |
0.6020 EUR |
| 2024-12-15 |
0.6320 EUR |
1,273.9360 |
0.6330 EUR |
0.6090 EUR |
0.6570 EUR |
0.6270 EUR |
| 2024-12-14 |
0.6310 EUR |
642.8854 |
0.6550 EUR |
0.6080 EUR |
0.6550 EUR |
0.6120 EUR |
| 2024-12-13 |
0.6650 EUR |
2,501.9814 |
0.6570 EUR |
0.6370 EUR |
0.6700 EUR |
0.6670 EUR |
| 2024-12-12 |
0.6290 EUR |
1,561.8291 |
0.6290 EUR |
0.6230 EUR |
0.6520 EUR |
0.6290 EUR |
| 2024-12-11 |
0.6080 EUR |
8,000.8867 |
0.5470 EUR |
0.5470 EUR |
0.6670 EUR |
0.6580 EUR |
| 2024-12-10 |
0.5800 EUR |
15,134.0960 |
0.6110 EUR |
0.5300 EUR |
0.6250 EUR |
0.5660 EUR |
| 2024-12-09 |
0.6240 EUR |
15,603.6873 |
0.6720 EUR |
0.6000 EUR |
0.6760 EUR |
0.6010 EUR |
| 2024-12-08 |
0.6640 EUR |
1,966.9607 |
0.6510 EUR |
0.6420 EUR |
0.6760 EUR |
0.6720 EUR |
| 2024-12-07 |
0.6800 EUR |
11,343.8039 |
0.6880 EUR |
0.6460 EUR |
0.7160 EUR |
0.6550 EUR |
| 2024-12-06 |
0.6700 EUR |
5,485.0168 |
0.6450 EUR |
0.6400 EUR |
0.6870 EUR |
0.6680 EUR |
| 2024-12-05 |
0.6420 EUR |
7,857.2065 |
0.6570 EUR |
0.6030 EUR |
0.6570 EUR |
0.6500 EUR |
| 2024-12-04 |
0.6660 EUR |
24,474.0087 |
0.6790 EUR |
0.6400 EUR |
0.7130 EUR |
0.6400 EUR |
| 2024-12-03 |
0.6800 EUR |
6,097.9304 |
0.6700 EUR |
0.6440 EUR |
0.7160 EUR |
0.6800 EUR |
| 2024-12-02 |
0.6590 EUR |
3,924.3524 |
0.6720 EUR |
0.6410 EUR |
0.6990 EUR |
0.6580 EUR |
| 2024-12-01 |
0.6890 EUR |
10,153.7546 |
0.6520 EUR |
0.6410 EUR |
0.7160 EUR |
0.6710 EUR |
| 2024-11-30 |
0.7090 EUR |
3,887.4594 |
0.6900 EUR |
0.6790 EUR |
0.7200 EUR |
0.6880 EUR |
| 2024-11-29 |
0.6710 EUR |
7,733.7011 |
0.6410 EUR |
0.6410 EUR |
0.7200 EUR |
0.6510 EUR |
| 2024-11-28 |
0.6740 EUR |
8,472.2467 |
0.7150 EUR |
0.6400 EUR |
0.7250 EUR |
0.6410 EUR |
| 2024-11-27 |
0.6730 EUR |
7,686.9619 |
0.6710 EUR |
0.6230 EUR |
0.7250 EUR |
0.6940 EUR |
| 2024-11-26 |
0.6560 EUR |
11,071.7828 |
0.6110 EUR |
0.6100 EUR |
0.6970 EUR |
0.6650 EUR |
| 2024-11-25 |
0.6360 EUR |
3,898.1819 |
0.6280 EUR |
0.6040 EUR |
0.6750 EUR |
0.6170 EUR |
| 2024-11-24 |
0.7180 EUR |
13,064.6204 |
0.6370 EUR |
0.6210 EUR |
0.7500 EUR |
0.6410 EUR |
| 2024-11-23 |
0.6430 EUR |
28,745.8650 |
0.6010 EUR |
0.5750 EUR |
0.7400 EUR |
0.6470 EUR |
| 2024-11-22 |
0.6410 EUR |
10,817.3306 |
0.6590 EUR |
0.5860 EUR |
0.6740 EUR |
0.6210 EUR |
| 2024-11-21 |
0.6470 EUR |
9,973.8446 |
0.6190 EUR |
0.6060 EUR |
0.7060 EUR |
0.6450 EUR |
| 2024-11-20 |
0.7600 EUR |
36,882.9172 |
0.5770 EUR |
0.5750 EUR |
0.8310 EUR |
0.7960 EUR |