Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
13.7056 EUR |
1,329.9456 |
13.7810 EUR |
13.4710 EUR |
13.9520 EUR |
13.9000 EUR |
| 2023-03-31 |
13.3912 EUR |
3,297.7725 |
13.1980 EUR |
13.1640 EUR |
13.7230 EUR |
13.6990 EUR |
| 2023-03-30 |
13.1310 EUR |
1,758.8252 |
13.3760 EUR |
12.9270 EUR |
13.6330 EUR |
13.2860 EUR |
| 2023-03-29 |
13.2854 EUR |
2,320.7809 |
12.7240 EUR |
12.7240 EUR |
13.5250 EUR |
13.4280 EUR |
| 2023-03-28 |
12.4623 EUR |
1,738.5175 |
12.3150 EUR |
12.2780 EUR |
12.7970 EUR |
12.6790 EUR |
| 2023-03-27 |
12.6386 EUR |
1,873.3073 |
13.2230 EUR |
12.1790 EUR |
13.2230 EUR |
12.2910 EUR |
| 2023-03-26 |
13.1482 EUR |
77.1359 |
13.1250 EUR |
13.0450 EUR |
13.2290 EUR |
13.0650 EUR |
| 2023-03-25 |
12.9784 EUR |
6,994.0041 |
13.1620 EUR |
12.8350 EUR |
13.2020 EUR |
12.9470 EUR |
| 2023-03-24 |
13.2096 EUR |
1,691.0354 |
13.4640 EUR |
12.7660 EUR |
13.5070 EUR |
13.1590 EUR |
| 2023-03-23 |
13.2323 EUR |
1,237.5273 |
12.7360 EUR |
12.7360 EUR |
13.5660 EUR |
13.3550 EUR |
| 2023-03-22 |
13.0154 EUR |
800.1139 |
13.8210 EUR |
12.2190 EUR |
14.1940 EUR |
12.8620 EUR |
| 2023-03-21 |
13.4066 EUR |
999.9927 |
13.3930 EUR |
13.0150 EUR |
13.9900 EUR |
13.7160 EUR |
| 2023-03-20 |
14.0981 EUR |
5,171.2151 |
14.4140 EUR |
13.1800 EUR |
14.8700 EUR |
13.5470 EUR |
| 2023-03-19 |
14.4501 EUR |
735.4448 |
14.2610 EUR |
14.0300 EUR |
14.7500 EUR |
14.6060 EUR |
| 2023-03-18 |
14.4909 EUR |
2,171.4623 |
14.3180 EUR |
13.9230 EUR |
14.7940 EUR |
13.9230 EUR |
| 2023-03-17 |
13.6303 EUR |
1,706.3810 |
13.0750 EUR |
13.0750 EUR |
14.0500 EUR |
14.0500 EUR |
| 2023-03-16 |
13.2414 EUR |
1,179.2099 |
13.2010 EUR |
13.0470 EUR |
13.5850 EUR |
13.2580 EUR |
| 2023-03-15 |
13.6942 EUR |
3,985.1630 |
14.1620 EUR |
12.6620 EUR |
14.3220 EUR |
13.2670 EUR |
| 2023-03-14 |
13.9292 EUR |
3,998.9523 |
13.2590 EUR |
13.1800 EUR |
14.7250 EUR |
13.9660 EUR |
| 2023-03-13 |
13.1159 EUR |
10,532.9299 |
13.1080 EUR |
12.3990 EUR |
13.7010 EUR |
13.6340 EUR |
| 2023-03-12 |
12.1409 EUR |
3,546.4140 |
11.5950 EUR |
11.4680 EUR |
12.9740 EUR |
12.9740 EUR |
| 2023-03-11 |
11.5126 EUR |
3,969.8184 |
12.1480 EUR |
11.0450 EUR |
12.4230 EUR |
11.6060 EUR |
| 2023-03-10 |
11.9074 EUR |
7,318.7208 |
12.2580 EUR |
11.3450 EUR |
12.2780 EUR |
12.0640 EUR |
| 2023-03-09 |
12.7467 EUR |
4,176.4254 |
13.4330 EUR |
12.0000 EUR |
13.8540 EUR |
12.0730 EUR |
| 2023-03-08 |
13.6246 EUR |
1,959.9162 |
14.2230 EUR |
12.9750 EUR |
14.2230 EUR |
13.2980 EUR |
| 2023-03-07 |
14.1256 EUR |
2,839.7601 |
14.3630 EUR |
13.7050 EUR |
14.6160 EUR |
13.8900 EUR |
| 2023-03-06 |
14.3932 EUR |
1,923.4732 |
14.5500 EUR |
14.1120 EUR |
14.7170 EUR |
14.4200 EUR |
| 2023-03-05 |
14.9922 EUR |
1,476.4395 |
14.8100 EUR |
14.6310 EUR |
15.1690 EUR |
14.6690 EUR |
| 2023-03-04 |
15.0992 EUR |
2,221.9243 |
15.4300 EUR |
14.6140 EUR |
15.5390 EUR |
14.8560 EUR |
| 2023-03-03 |
15.4236 EUR |
4,963.5570 |
16.3570 EUR |
14.9770 EUR |
16.3570 EUR |
15.1960 EUR |
| 2023-03-02 |
16.7692 EUR |
2,534.6486 |
17.3250 EUR |
16.3800 EUR |
17.3250 EUR |
16.8200 EUR |
| 2023-03-01 |
17.2209 EUR |
5,563.0236 |
16.5580 EUR |
16.5580 EUR |
17.3750 EUR |
17.3380 EUR |
| 2023-02-28 |
16.8765 EUR |
9,087.7856 |
16.8730 EUR |
16.3590 EUR |
17.3500 EUR |
16.6140 EUR |
| 2023-02-27 |
17.3118 EUR |
5,255.4396 |
17.7640 EUR |
16.5610 EUR |
17.9440 EUR |
16.9230 EUR |
| 2023-02-26 |
17.5921 EUR |
1,043.1114 |
16.8920 EUR |
16.8620 EUR |
17.8100 EUR |
17.6290 EUR |
| 2023-02-25 |
17.3341 EUR |
2,990.3695 |
17.6160 EUR |
16.4690 EUR |
18.0650 EUR |
16.9310 EUR |
| 2023-02-24 |
18.3580 EUR |
5,757.3115 |
18.4600 EUR |
17.2800 EUR |
18.8760 EUR |
17.6200 EUR |
| 2023-02-23 |
18.4277 EUR |
11,982.8454 |
18.2040 EUR |
17.5540 EUR |
19.2910 EUR |
18.6060 EUR |
| 2023-02-22 |
19.0756 EUR |
38,524.1036 |
18.3560 EUR |
17.1900 EUR |
20.5470 EUR |
18.4850 EUR |
| 2023-02-21 |
18.3160 EUR |
10,385.6909 |
17.9840 EUR |
17.2530 EUR |
19.0700 EUR |
18.3510 EUR |
| 2023-02-20 |
17.6204 EUR |
5,126.6621 |
17.1380 EUR |
16.5860 EUR |
18.0840 EUR |
17.9870 EUR |
| 2023-02-19 |
16.8471 EUR |
4,334.0288 |
16.8370 EUR |
16.2780 EUR |
17.2560 EUR |
16.8870 EUR |
| 2023-02-18 |
16.8587 EUR |
7,162.2033 |
16.5390 EUR |
16.3160 EUR |
17.2810 EUR |
16.8570 EUR |
| 2023-02-17 |
16.2499 EUR |
6,357.9471 |
15.4480 EUR |
15.4090 EUR |
16.5580 EUR |
16.3840 EUR |
| 2023-02-16 |
16.0137 EUR |
7,688.3091 |
16.3010 EUR |
15.3110 EUR |
16.7070 EUR |
15.4650 EUR |
| 2023-02-15 |
15.4826 EUR |
4,379.5860 |
14.9830 EUR |
14.8060 EUR |
16.2450 EUR |
16.2090 EUR |
| 2023-02-14 |
14.4914 EUR |
3,678.6193 |
14.4010 EUR |
13.8830 EUR |
15.0130 EUR |
15.0130 EUR |
| 2023-02-13 |
14.3540 EUR |
4,750.1544 |
14.9420 EUR |
13.7600 EUR |
15.1540 EUR |
14.3220 EUR |
| 2023-02-12 |
15.1059 EUR |
2,412.8733 |
14.8700 EUR |
14.5230 EUR |
15.5770 EUR |
15.0000 EUR |
| 2023-02-11 |
14.7592 EUR |
5,819.7137 |
14.8730 EUR |
14.4510 EUR |
15.0680 EUR |
14.9340 EUR |