Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
81.3088 EUR |
15,715.9090 |
80.4640 EUR |
78.4580 EUR |
84.7860 EUR |
82.9670 EUR |
| 2024-12-03 |
78.0074 EUR |
52,235.0113 |
75.5390 EUR |
72.3300 EUR |
82.3500 EUR |
80.9510 EUR |
| 2024-12-02 |
72.5856 EUR |
25,423.5586 |
75.8950 EUR |
69.1150 EUR |
76.9780 EUR |
74.0000 EUR |
| 2024-12-01 |
74.8333 EUR |
14,226.3121 |
73.9060 EUR |
71.6670 EUR |
78.1180 EUR |
74.5540 EUR |
| 2024-11-30 |
74.3707 EUR |
36,990.9730 |
69.6960 EUR |
68.7360 EUR |
78.3800 EUR |
74.6560 EUR |
| 2024-11-29 |
69.0471 EUR |
17,566.4999 |
68.3370 EUR |
67.3420 EUR |
70.9490 EUR |
69.7860 EUR |
| 2024-11-28 |
67.9133 EUR |
8,697.5150 |
68.1630 EUR |
65.8650 EUR |
69.5330 EUR |
68.5210 EUR |
| 2024-11-27 |
66.5302 EUR |
12,644.9147 |
65.2220 EUR |
64.3310 EUR |
68.9570 EUR |
68.8110 EUR |
| 2024-11-26 |
66.4742 EUR |
32,945.6200 |
67.9050 EUR |
62.3440 EUR |
70.9460 EUR |
64.5150 EUR |
| 2024-11-25 |
68.5473 EUR |
24,477.6488 |
69.7510 EUR |
65.6000 EUR |
70.5430 EUR |
67.0960 EUR |
| 2024-11-24 |
69.1208 EUR |
16,528.9862 |
69.3800 EUR |
63.3540 EUR |
72.3950 EUR |
69.6670 EUR |
| 2024-11-23 |
69.3364 EUR |
33,315.3917 |
65.6840 EUR |
65.1200 EUR |
72.8070 EUR |
69.0980 EUR |
| 2024-11-22 |
64.0196 EUR |
23,518.1723 |
65.3310 EUR |
62.1020 EUR |
66.7610 EUR |
65.4320 EUR |
| 2024-11-21 |
62.3006 EUR |
16,241.7885 |
59.8290 EUR |
57.5030 EUR |
65.5000 EUR |
64.8620 EUR |
| 2024-11-20 |
62.3737 EUR |
11,483.5650 |
63.9610 EUR |
59.3310 EUR |
64.0680 EUR |
61.0550 EUR |
| 2024-11-19 |
65.1119 EUR |
12,456.3280 |
66.0400 EUR |
62.6100 EUR |
66.7120 EUR |
62.6100 EUR |
| 2024-11-18 |
65.3738 EUR |
13,506.5490 |
63.6660 EUR |
63.4740 EUR |
67.0690 EUR |
66.2630 EUR |
| 2024-11-17 |
65.6378 EUR |
16,075.2377 |
67.7510 EUR |
62.8380 EUR |
68.5240 EUR |
63.2740 EUR |
| 2024-11-16 |
66.6585 EUR |
29,519.5888 |
65.0720 EUR |
63.7320 EUR |
68.6470 EUR |
68.3000 EUR |
| 2024-11-15 |
63.6695 EUR |
13,384.7389 |
63.7360 EUR |
60.8620 EUR |
66.1630 EUR |
66.0310 EUR |
| 2024-11-14 |
64.8231 EUR |
22,607.4201 |
64.9830 EUR |
62.1680 EUR |
67.6000 EUR |
65.4840 EUR |
| 2024-11-13 |
66.2760 EUR |
43,730.9790 |
71.4470 EUR |
61.7430 EUR |
72.2360 EUR |
63.2360 EUR |
| 2024-11-12 |
72.9653 EUR |
80,730.6950 |
76.8660 EUR |
66.2620 EUR |
78.8010 EUR |
72.5460 EUR |
| 2024-11-11 |
76.6119 EUR |
112,546.6453 |
78.6800 EUR |
72.2370 EUR |
83.0000 EUR |
77.1140 EUR |
| 2024-11-10 |
79.4937 EUR |
524,660.5176 |
52.6570 EUR |
51.8240 EUR |
102.4200 EUR |
82.3970 EUR |
| 2024-11-09 |
50.0523 EUR |
87,758.3869 |
50.0270 EUR |
47.8660 EUR |
51.9090 EUR |
51.5040 EUR |
| 2024-11-08 |
50.3507 EUR |
63,948.4388 |
52.1710 EUR |
47.5420 EUR |
52.7510 EUR |
49.0400 EUR |
| 2024-11-07 |
53.1783 EUR |
28,743.9531 |
56.9370 EUR |
50.2960 EUR |
59.4210 EUR |
52.0680 EUR |
| 2024-11-06 |
54.1951 EUR |
16,604.1099 |
50.7870 EUR |
50.7740 EUR |
55.9810 EUR |
55.9460 EUR |
| 2024-11-05 |
50.0825 EUR |
7,990.2007 |
48.2470 EUR |
48.2470 EUR |
51.1900 EUR |
50.6280 EUR |
| 2024-11-04 |
49.1517 EUR |
10,463.4802 |
49.9880 EUR |
46.9900 EUR |
50.6500 EUR |
48.0440 EUR |
| 2024-11-03 |
49.9569 EUR |
6,506.6341 |
52.6250 EUR |
48.1870 EUR |
52.6730 EUR |
50.2550 EUR |
| 2024-11-02 |
53.4595 EUR |
3,262.8992 |
54.2040 EUR |
51.8320 EUR |
54.5280 EUR |
52.4980 EUR |
| 2024-11-01 |
54.0502 EUR |
6,422.5498 |
53.9590 EUR |
52.8020 EUR |
55.4280 EUR |
53.6350 EUR |
| 2024-10-31 |
54.5635 EUR |
7,675.8705 |
56.2270 EUR |
52.8020 EUR |
56.3310 EUR |
53.6130 EUR |
| 2024-10-30 |
56.6084 EUR |
5,358.5856 |
57.3540 EUR |
55.6180 EUR |
57.4060 EUR |
56.0750 EUR |
| 2024-10-29 |
56.9098 EUR |
8,359.0303 |
55.2200 EUR |
55.0890 EUR |
58.4970 EUR |
57.2150 EUR |
| 2024-10-28 |
54.6215 EUR |
2,993.5612 |
54.9420 EUR |
53.0770 EUR |
56.0490 EUR |
55.5900 EUR |
| 2024-10-27 |
54.8080 EUR |
3,736.5052 |
54.0520 EUR |
53.9740 EUR |
55.9200 EUR |
55.3650 EUR |
| 2024-10-26 |
52.8991 EUR |
11,163.3289 |
52.7800 EUR |
51.4610 EUR |
54.1330 EUR |
53.8880 EUR |
| 2024-10-25 |
58.0485 EUR |
5,828.8377 |
59.8130 EUR |
56.3100 EUR |
59.8180 EUR |
57.1310 EUR |
| 2024-10-24 |
58.8453 EUR |
6,602.1076 |
58.2020 EUR |
57.8160 EUR |
59.7430 EUR |
59.2920 EUR |
| 2024-10-23 |
58.5180 EUR |
7,238.7250 |
61.3780 EUR |
56.1750 EUR |
61.6500 EUR |
58.1580 EUR |
| 2024-10-22 |
62.3713 EUR |
11,770.6096 |
61.7770 EUR |
59.9510 EUR |
64.5000 EUR |
61.3990 EUR |
| 2024-10-21 |
61.7137 EUR |
3,400.8945 |
62.4900 EUR |
60.1420 EUR |
62.9900 EUR |
61.7630 EUR |
| 2024-10-20 |
62.1605 EUR |
3,785.0809 |
61.0010 EUR |
60.4430 EUR |
63.0000 EUR |
62.0040 EUR |
| 2024-10-19 |
61.4979 EUR |
5,641.2703 |
59.8640 EUR |
59.8260 EUR |
62.5670 EUR |
61.1940 EUR |
| 2024-10-18 |
59.0313 EUR |
3,636.9633 |
57.1740 EUR |
57.1740 EUR |
60.0980 EUR |
59.6860 EUR |
| 2024-10-17 |
57.4118 EUR |
2,369.8040 |
58.3930 EUR |
56.6770 EUR |
58.6230 EUR |
57.5000 EUR |
| 2024-10-16 |
59.9080 EUR |
4,678.9819 |
60.1960 EUR |
58.0280 EUR |
61.5000 EUR |
58.9720 EUR |