Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-18 |
53.5310 EUR |
22,605.3507 |
53.6760 EUR |
50.9570 EUR |
56.7460 EUR |
56.0970 EUR |
| 2023-10-17 |
56.6584 EUR |
10,930.6618 |
56.1910 EUR |
53.4010 EUR |
59.5890 EUR |
54.0650 EUR |
| 2023-10-16 |
55.9104 EUR |
21,151.7396 |
54.8050 EUR |
53.2880 EUR |
58.4950 EUR |
56.8050 EUR |
| 2023-10-15 |
57.4843 EUR |
76,633.8867 |
49.1060 EUR |
48.1620 EUR |
73.2340 EUR |
55.0130 EUR |
| 2023-10-14 |
47.8984 EUR |
70,076.5386 |
44.8630 EUR |
44.2840 EUR |
50.5610 EUR |
49.1630 EUR |
| 2023-10-13 |
44.9002 EUR |
13,018.9103 |
43.8830 EUR |
43.6920 EUR |
45.5930 EUR |
44.9870 EUR |
| 2023-10-12 |
44.6152 EUR |
16,504.1828 |
45.5650 EUR |
42.7760 EUR |
47.5000 EUR |
43.5830 EUR |
| 2023-10-11 |
44.6124 EUR |
13,312.3919 |
45.2400 EUR |
43.8140 EUR |
46.0140 EUR |
45.3530 EUR |
| 2023-10-10 |
44.9832 EUR |
9,546.3616 |
46.0250 EUR |
43.6390 EUR |
46.2530 EUR |
45.3290 EUR |
| 2023-10-09 |
46.4683 EUR |
25,212.3003 |
46.6440 EUR |
44.6470 EUR |
48.1760 EUR |
46.0630 EUR |
| 2023-10-08 |
47.5766 EUR |
39,186.2517 |
46.4230 EUR |
45.5910 EUR |
50.7890 EUR |
46.3420 EUR |
| 2023-10-07 |
48.2407 EUR |
42,897.3380 |
50.2160 EUR |
46.1500 EUR |
50.8470 EUR |
46.2390 EUR |
| 2023-10-06 |
47.9905 EUR |
107,173.8742 |
41.9300 EUR |
41.0450 EUR |
51.8950 EUR |
50.2760 EUR |
| 2023-10-05 |
41.8962 EUR |
42,119.1247 |
43.3530 EUR |
39.0020 EUR |
44.5990 EUR |
42.0370 EUR |
| 2023-10-04 |
44.0884 EUR |
30,582.0874 |
44.2670 EUR |
42.1000 EUR |
45.8480 EUR |
43.4150 EUR |
| 2023-10-03 |
45.7889 EUR |
44,031.1506 |
48.9300 EUR |
43.5590 EUR |
50.2930 EUR |
44.9240 EUR |
| 2023-10-02 |
48.7085 EUR |
41,922.3497 |
50.2900 EUR |
46.0360 EUR |
51.0360 EUR |
48.7190 EUR |
| 2023-10-01 |
50.5099 EUR |
35,323.4625 |
49.8750 EUR |
48.9000 EUR |
52.3000 EUR |
50.2760 EUR |
| 2023-09-30 |
52.6118 EUR |
117,204.3417 |
49.2210 EUR |
48.0590 EUR |
56.9480 EUR |
50.1870 EUR |
| 2023-09-29 |
49.1237 EUR |
82,571.1570 |
49.2750 EUR |
46.7850 EUR |
51.5450 EUR |
49.5000 EUR |
| 2023-09-28 |
49.1411 EUR |
206,037.0664 |
57.8250 EUR |
43.7800 EUR |
58.2660 EUR |
50.0660 EUR |
| 2023-09-27 |
51.8120 EUR |
293,025.1589 |
43.3360 EUR |
40.6000 EUR |
63.9770 EUR |
58.4770 EUR |
| 2023-09-26 |
39.1597 EUR |
159,741.3873 |
32.5620 EUR |
32.3030 EUR |
44.3000 EUR |
43.0810 EUR |
| 2023-09-25 |
33.1118 EUR |
22,851.5718 |
33.5050 EUR |
32.1490 EUR |
34.9050 EUR |
32.8340 EUR |
| 2023-09-24 |
33.4885 EUR |
57,034.2463 |
32.8010 EUR |
31.5200 EUR |
35.2000 EUR |
33.3430 EUR |
| 2023-09-23 |
32.5429 EUR |
36,161.4985 |
32.7490 EUR |
31.0000 EUR |
33.6000 EUR |
33.0470 EUR |
| 2023-09-22 |
32.4603 EUR |
81,800.0695 |
31.0810 EUR |
28.3800 EUR |
34.9500 EUR |
32.8420 EUR |
| 2023-09-21 |
31.7270 EUR |
86,514.9286 |
35.9270 EUR |
29.8280 EUR |
36.3890 EUR |
31.1560 EUR |
| 2023-09-20 |
34.8688 EUR |
141,038.5751 |
34.0880 EUR |
31.6430 EUR |
37.3900 EUR |
35.6440 EUR |
| 2023-09-19 |
31.2130 EUR |
201,395.1751 |
27.2750 EUR |
27.0000 EUR |
34.9680 EUR |
33.8980 EUR |
| 2023-09-18 |
26.3947 EUR |
236,201.9043 |
25.1340 EUR |
23.1240 EUR |
28.4940 EUR |
27.3930 EUR |
| 2023-09-17 |
32.1178 EUR |
241,969.5636 |
38.9630 EUR |
24.2160 EUR |
40.5640 EUR |
26.2150 EUR |
| 2023-09-16 |
38.6039 EUR |
333,385.5153 |
40.2170 EUR |
32.5230 EUR |
45.8710 EUR |
39.2040 EUR |
| 2023-09-15 |
34.9196 EUR |
213,085.1391 |
30.6490 EUR |
28.6140 EUR |
41.5570 EUR |
40.0380 EUR |
| 2023-09-14 |
31.0047 EUR |
185,233.6129 |
28.0180 EUR |
26.9000 EUR |
33.6610 EUR |
30.8950 EUR |
| 2023-09-13 |
26.2518 EUR |
222,306.9724 |
25.9330 EUR |
21.8240 EUR |
30.1270 EUR |
27.9260 EUR |
| 2023-09-12 |
24.2971 EUR |
97,469.8997 |
22.0790 EUR |
22.0790 EUR |
26.4390 EUR |
26.1290 EUR |
| 2023-09-11 |
22.3780 EUR |
80,135.0042 |
23.2160 EUR |
21.2960 EUR |
24.5460 EUR |
22.0000 EUR |
| 2023-09-10 |
22.4207 EUR |
132,748.9151 |
20.7990 EUR |
19.9180 EUR |
24.7140 EUR |
22.9890 EUR |
| 2023-09-09 |
21.1955 EUR |
95,002.2962 |
20.9900 EUR |
19.6780 EUR |
24.3380 EUR |
21.0210 EUR |
| 2023-09-08 |
23.1642 EUR |
225,168.3146 |
23.4230 EUR |
19.1540 EUR |
27.8190 EUR |
20.1060 EUR |
| 2023-09-07 |
19.4717 EUR |
171,243.6273 |
15.2760 EUR |
15.1780 EUR |
23.5600 EUR |
22.5410 EUR |
| 2023-09-06 |
15.5245 EUR |
9,307.2674 |
15.6300 EUR |
15.1540 EUR |
15.8840 EUR |
15.4160 EUR |
| 2023-09-05 |
15.6521 EUR |
58,049.7130 |
14.9270 EUR |
14.4550 EUR |
18.1300 EUR |
15.7190 EUR |
| 2023-09-04 |
14.0635 EUR |
38,146.7829 |
14.6460 EUR |
13.1040 EUR |
15.0490 EUR |
14.7950 EUR |
| 2023-09-03 |
14.5392 EUR |
20,322.8462 |
13.7230 EUR |
13.6010 EUR |
15.0060 EUR |
14.7940 EUR |
| 2023-09-02 |
15.1396 EUR |
106,732.0304 |
14.1740 EUR |
13.4360 EUR |
17.5000 EUR |
13.6780 EUR |
| 2023-09-01 |
13.9517 EUR |
15,420.9221 |
13.8440 EUR |
13.5100 EUR |
14.3600 EUR |
14.0180 EUR |
| 2023-08-31 |
13.7149 EUR |
20,246.2807 |
13.6940 EUR |
13.2140 EUR |
14.5100 EUR |
13.8090 EUR |
| 2023-08-30 |
13.7245 EUR |
27,511.7944 |
13.9850 EUR |
13.3090 EUR |
14.3200 EUR |
13.5740 EUR |