Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
60.2216 EUR |
723.1589 |
57.2670 EUR |
56.7060 EUR |
57.9750 EUR |
57.2110 EUR |
| 2025-01-07 |
60.6475 EUR |
17,801.5550 |
64.8230 EUR |
56.8940 EUR |
65.2730 EUR |
57.4330 EUR |
| 2025-01-06 |
64.7318 EUR |
9,783.1305 |
64.3760 EUR |
63.3330 EUR |
66.0890 EUR |
65.0140 EUR |
| 2025-01-05 |
63.7255 EUR |
5,203.2410 |
65.1340 EUR |
62.6990 EUR |
65.1340 EUR |
64.2730 EUR |
| 2025-01-04 |
65.4372 EUR |
7,666.0641 |
65.7720 EUR |
64.1070 EUR |
66.7980 EUR |
65.2590 EUR |
| 2025-01-03 |
63.5219 EUR |
11,716.6424 |
62.7470 EUR |
61.1780 EUR |
65.3950 EUR |
65.0060 EUR |
| 2025-01-02 |
62.8961 EUR |
29,041.7359 |
61.7670 EUR |
61.4720 EUR |
63.8020 EUR |
62.7100 EUR |
| 2025-01-01 |
60.6829 EUR |
4,858.3812 |
61.0770 EUR |
59.4180 EUR |
62.0370 EUR |
61.2130 EUR |
| 2024-12-31 |
61.6796 EUR |
14,473.3135 |
61.3360 EUR |
58.8170 EUR |
63.4470 EUR |
61.7940 EUR |
| 2024-12-30 |
60.9717 EUR |
11,002.6763 |
59.5460 EUR |
59.3690 EUR |
63.1570 EUR |
62.4710 EUR |
| 2024-12-29 |
60.7997 EUR |
5,582.7236 |
61.7260 EUR |
59.8870 EUR |
61.7580 EUR |
60.3590 EUR |
| 2024-12-28 |
60.8776 EUR |
5,916.5776 |
60.5520 EUR |
59.8680 EUR |
62.2750 EUR |
61.9430 EUR |
| 2024-12-27 |
61.4588 EUR |
4,988.9446 |
59.8000 EUR |
59.0640 EUR |
64.6210 EUR |
60.9450 EUR |
| 2024-12-26 |
60.6354 EUR |
4,836.4629 |
63.6230 EUR |
58.5810 EUR |
63.6230 EUR |
59.0730 EUR |
| 2024-12-25 |
63.3065 EUR |
4,472.5226 |
63.5960 EUR |
62.0370 EUR |
64.7580 EUR |
62.5050 EUR |
| 2024-12-24 |
62.4853 EUR |
7,479.0947 |
60.9700 EUR |
59.8360 EUR |
64.3940 EUR |
63.4860 EUR |
| 2024-12-23 |
57.6159 EUR |
2,081.0956 |
56.6190 EUR |
55.7670 EUR |
59.1330 EUR |
58.6300 EUR |
| 2024-12-22 |
57.5235 EUR |
3,483.1048 |
57.0550 EUR |
55.4140 EUR |
58.9270 EUR |
56.9930 EUR |
| 2024-12-21 |
58.7832 EUR |
5,719.0701 |
58.9290 EUR |
55.8640 EUR |
62.9920 EUR |
57.4130 EUR |
| 2024-12-20 |
55.8838 EUR |
35,091.9144 |
57.6200 EUR |
50.5390 EUR |
60.0550 EUR |
58.8990 EUR |
| 2024-12-19 |
58.3036 EUR |
14,055.6645 |
61.2380 EUR |
55.0000 EUR |
62.1850 EUR |
57.6910 EUR |
| 2024-12-18 |
64.8035 EUR |
18,972.4252 |
66.9140 EUR |
58.6810 EUR |
67.4460 EUR |
61.6680 EUR |
| 2024-12-17 |
70.4160 EUR |
13,521.5329 |
70.7640 EUR |
68.0000 EUR |
72.4610 EUR |
68.9520 EUR |
| 2024-12-16 |
70.2188 EUR |
9,823.1074 |
72.0940 EUR |
67.9470 EUR |
73.4320 EUR |
72.3400 EUR |
| 2024-12-15 |
69.9477 EUR |
10,691.9368 |
70.0530 EUR |
67.6700 EUR |
71.7540 EUR |
70.7090 EUR |
| 2024-12-14 |
70.8310 EUR |
9,193.5936 |
74.2240 EUR |
68.0000 EUR |
75.0880 EUR |
69.4810 EUR |
| 2024-12-13 |
73.3405 EUR |
9,142.8868 |
74.5870 EUR |
71.5000 EUR |
75.2320 EUR |
72.9100 EUR |
| 2024-12-12 |
75.0466 EUR |
60,095.8028 |
72.1470 EUR |
71.8380 EUR |
77.3000 EUR |
75.2980 EUR |
| 2024-12-11 |
70.0957 EUR |
29,013.1329 |
64.9490 EUR |
62.6620 EUR |
73.6220 EUR |
72.1190 EUR |
| 2024-12-10 |
66.8048 EUR |
25,815.3413 |
68.8000 EUR |
60.1500 EUR |
70.0240 EUR |
63.5770 EUR |
| 2024-12-09 |
82.7529 EUR |
13,468.0847 |
88.4010 EUR |
77.7000 EUR |
89.4100 EUR |
77.7000 EUR |
| 2024-12-08 |
86.5240 EUR |
6,303.2205 |
88.0870 EUR |
84.3460 EUR |
88.8200 EUR |
87.6220 EUR |
| 2024-12-07 |
89.6178 EUR |
7,976.9400 |
89.4790 EUR |
86.0000 EUR |
91.0140 EUR |
89.2290 EUR |
| 2024-12-06 |
88.1168 EUR |
18,980.6542 |
84.0140 EUR |
83.1060 EUR |
92.3970 EUR |
88.5610 EUR |
| 2024-12-05 |
85.4849 EUR |
27,862.5949 |
85.9530 EUR |
79.7410 EUR |
89.0000 EUR |
85.6290 EUR |
| 2024-12-04 |
84.1376 EUR |
29,961.6360 |
80.4640 EUR |
78.4580 EUR |
90.6930 EUR |
85.2780 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 |