Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-29 |
13.7177 EUR |
134,276.4755 |
12.5240 EUR |
12.2870 EUR |
15.1440 EUR |
14.2520 EUR |
| 2023-08-28 |
12.4711 EUR |
79,045.2564 |
13.3940 EUR |
11.7960 EUR |
13.6500 EUR |
12.4100 EUR |
| 2023-08-27 |
12.7502 EUR |
216,532.4171 |
10.3850 EUR |
10.3840 EUR |
14.5980 EUR |
13.6570 EUR |
| 2023-08-26 |
10.0286 EUR |
78,960.2327 |
9.1916 EUR |
9.1916 EUR |
10.6070 EUR |
10.2990 EUR |
| 2023-08-25 |
8.9837 EUR |
842.1168 |
8.9782 EUR |
8.8489 EUR |
9.1631 EUR |
9.1479 EUR |
| 2023-08-24 |
9.1135 EUR |
4,493.9177 |
9.2114 EUR |
9.0242 EUR |
9.2114 EUR |
9.0242 EUR |
| 2023-08-23 |
9.1971 EUR |
2,989.2329 |
9.1725 EUR |
9.0505 EUR |
9.4556 EUR |
9.3046 EUR |
| 2023-08-22 |
8.6945 EUR |
1,806.5405 |
8.9425 EUR |
8.5193 EUR |
8.9425 EUR |
8.6549 EUR |
| 2023-08-21 |
8.8675 EUR |
1,773.3208 |
9.1870 EUR |
8.7500 EUR |
9.1870 EUR |
8.9501 EUR |
| 2023-08-20 |
9.2667 EUR |
1,185.2745 |
9.3580 EUR |
9.1567 EUR |
9.3780 EUR |
9.2440 EUR |
| 2023-08-19 |
9.1957 EUR |
1,572.7332 |
9.1296 EUR |
9.0260 EUR |
9.3952 EUR |
9.2707 EUR |
| 2023-08-18 |
9.1744 EUR |
7,028.0987 |
9.1722 EUR |
8.9002 EUR |
9.4358 EUR |
9.0580 EUR |
| 2023-08-17 |
10.0151 EUR |
11,727.7536 |
10.3750 EUR |
8.4893 EUR |
10.9550 EUR |
9.2935 EUR |
| 2023-08-16 |
10.5667 EUR |
7,870.0007 |
10.6740 EUR |
10.1470 EUR |
10.8160 EUR |
10.3680 EUR |
| 2023-08-15 |
11.5562 EUR |
11,578.1739 |
11.7960 EUR |
10.2680 EUR |
12.2570 EUR |
10.8110 EUR |
| 2023-08-14 |
11.8125 EUR |
18,334.4537 |
11.6550 EUR |
11.3970 EUR |
12.1200 EUR |
11.7590 EUR |
| 2023-08-13 |
11.3945 EUR |
17,541.5937 |
10.3740 EUR |
10.3740 EUR |
11.8890 EUR |
11.6940 EUR |
| 2023-08-12 |
10.5092 EUR |
283.2210 |
10.4520 EUR |
10.3530 EUR |
10.5960 EUR |
10.3530 EUR |
| 2023-08-11 |
10.4054 EUR |
1,398.4463 |
10.3800 EUR |
10.3240 EUR |
10.5440 EUR |
10.4340 EUR |
| 2023-08-10 |
10.2781 EUR |
809.5617 |
10.2690 EUR |
10.1990 EUR |
10.3500 EUR |
10.3500 EUR |
| 2023-08-09 |
10.4118 EUR |
786.8334 |
10.5270 EUR |
10.2590 EUR |
10.5940 EUR |
10.2590 EUR |
| 2023-08-08 |
10.6531 EUR |
949.0158 |
10.6640 EUR |
10.4730 EUR |
10.7760 EUR |
10.5620 EUR |
| 2023-08-07 |
10.8209 EUR |
1,049.7799 |
10.9560 EUR |
10.4580 EUR |
11.0660 EUR |
10.5800 EUR |
| 2023-08-06 |
10.9531 EUR |
1,253.2226 |
10.5490 EUR |
10.5490 EUR |
11.1020 EUR |
11.0010 EUR |
| 2023-08-05 |
10.5200 EUR |
500.9416 |
10.6500 EUR |
10.4300 EUR |
10.6700 EUR |
10.5030 EUR |
| 2023-08-04 |
10.8342 EUR |
374.6874 |
10.8930 EUR |
10.6430 EUR |
10.9790 EUR |
10.7110 EUR |
| 2023-08-03 |
10.8623 EUR |
1,392.8254 |
10.7200 EUR |
10.7190 EUR |
11.0000 EUR |
10.8440 EUR |
| 2023-08-02 |
11.2450 EUR |
2,371.0770 |
11.6080 EUR |
10.6450 EUR |
11.6590 EUR |
10.7670 EUR |
| 2023-08-01 |
11.3354 EUR |
4,661.5810 |
11.0260 EUR |
11.0110 EUR |
11.4800 EUR |
11.3860 EUR |
| 2023-07-31 |
10.9570 EUR |
476.9677 |
10.8890 EUR |
10.8610 EUR |
11.0760 EUR |
11.0000 EUR |
| 2023-07-30 |
11.0839 EUR |
1,315.6682 |
11.4030 EUR |
10.8890 EUR |
11.4750 EUR |
10.9300 EUR |
| 2023-07-29 |
11.4172 EUR |
1,431.4749 |
11.3780 EUR |
11.3190 EUR |
11.6900 EUR |
11.4220 EUR |
| 2023-07-28 |
11.5670 EUR |
8,647.8532 |
11.7510 EUR |
11.2130 EUR |
12.0990 EUR |
11.4350 EUR |
| 2023-07-27 |
11.5446 EUR |
5,376.3948 |
11.1160 EUR |
11.0860 EUR |
11.8950 EUR |
11.6590 EUR |
| 2023-07-26 |
10.9928 EUR |
15,656.5453 |
10.6470 EUR |
10.5680 EUR |
11.4080 EUR |
11.0080 EUR |
| 2023-07-25 |
10.5890 EUR |
1,567.3457 |
10.4580 EUR |
10.4320 EUR |
10.7130 EUR |
10.5190 EUR |
| 2023-07-24 |
10.4620 EUR |
5,635.1586 |
10.7600 EUR |
10.0050 EUR |
10.7600 EUR |
10.3800 EUR |
| 2023-07-23 |
10.7100 EUR |
8,455.1136 |
10.2180 EUR |
10.2180 EUR |
11.0000 EUR |
10.7330 EUR |
| 2023-07-22 |
10.3195 EUR |
8,031.4991 |
10.0610 EUR |
10.0610 EUR |
10.4920 EUR |
10.1860 EUR |
| 2023-07-21 |
9.9563 EUR |
11,017.8708 |
10.0390 EUR |
9.7530 EUR |
10.2520 EUR |
10.0250 EUR |
| 2023-07-20 |
10.1593 EUR |
70,569.1345 |
9.2952 EUR |
9.2952 EUR |
10.6720 EUR |
10.0250 EUR |
| 2023-07-19 |
9.3360 EUR |
963.0917 |
9.4211 EUR |
9.2433 EUR |
9.4636 EUR |
9.2932 EUR |
| 2023-07-18 |
9.2605 EUR |
2,040.8672 |
9.5880 EUR |
9.1601 EUR |
9.5880 EUR |
9.2447 EUR |
| 2023-07-17 |
9.5135 EUR |
486.2779 |
9.3980 EUR |
9.3930 EUR |
9.7310 EUR |
9.5721 EUR |
| 2023-07-16 |
9.5324 EUR |
1,150.0159 |
9.7919 EUR |
9.3548 EUR |
9.7919 EUR |
9.5190 EUR |
| 2023-07-15 |
9.7472 EUR |
1,247.4847 |
9.7239 EUR |
9.5421 EUR |
9.8200 EUR |
9.7090 EUR |
| 2023-07-14 |
9.9361 EUR |
2,092.8749 |
9.9666 EUR |
9.2906 EUR |
10.2010 EUR |
9.5730 EUR |
| 2023-07-13 |
9.7087 EUR |
2,981.9783 |
9.2661 EUR |
9.2661 EUR |
9.9776 EUR |
9.8871 EUR |
| 2023-07-12 |
9.4095 EUR |
1,879.7062 |
9.3675 EUR |
9.2090 EUR |
9.5040 EUR |
9.3342 EUR |
| 2023-07-11 |
9.3859 EUR |
1,576.1797 |
9.3659 EUR |
9.3171 EUR |
9.4443 EUR |
9.3960 EUR |