Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-10 |
15.0230 EUR |
10,533.0893 |
15.2990 EUR |
14.6260 EUR |
15.2990 EUR |
14.8260 EUR |
| 2023-02-09 |
17.1048 EUR |
10,033.1740 |
16.9350 EUR |
15.3440 EUR |
18.2340 EUR |
15.6480 EUR |
| 2023-02-08 |
17.4002 EUR |
6,365.5320 |
18.3370 EUR |
16.5500 EUR |
18.3460 EUR |
16.9480 EUR |
| 2023-02-07 |
17.5830 EUR |
7,678.5846 |
17.0700 EUR |
16.9650 EUR |
18.2630 EUR |
18.2500 EUR |
| 2023-02-06 |
16.9947 EUR |
9,078.5631 |
17.0970 EUR |
16.4400 EUR |
17.5010 EUR |
16.7500 EUR |
| 2023-02-05 |
16.8638 EUR |
13,021.7167 |
17.1980 EUR |
16.1380 EUR |
17.5220 EUR |
16.9060 EUR |
| 2023-02-04 |
17.9363 EUR |
29,860.4550 |
16.2660 EUR |
15.9300 EUR |
19.0750 EUR |
17.1460 EUR |
| 2023-02-03 |
15.7799 EUR |
5,503.5723 |
15.6190 EUR |
15.2660 EUR |
16.2130 EUR |
16.1320 EUR |
| 2023-02-02 |
16.0576 EUR |
14,305.5510 |
15.6750 EUR |
15.0640 EUR |
17.0870 EUR |
15.6030 EUR |
| 2023-02-01 |
14.4214 EUR |
9,942.9006 |
14.3280 EUR |
13.7150 EUR |
15.6000 EUR |
15.4380 EUR |
| 2023-01-31 |
14.0900 EUR |
8,936.2877 |
13.9300 EUR |
13.7520 EUR |
14.3330 EUR |
14.0350 EUR |
| 2023-01-30 |
14.2865 EUR |
10,045.6914 |
15.7800 EUR |
13.6300 EUR |
15.7800 EUR |
13.8820 EUR |
| 2023-01-29 |
15.3627 EUR |
1,991.2837 |
15.1360 EUR |
15.1360 EUR |
15.6380 EUR |
15.5690 EUR |
| 2023-01-28 |
15.3238 EUR |
3,339.9916 |
15.7870 EUR |
14.9710 EUR |
15.9370 EUR |
15.0470 EUR |
| 2023-01-27 |
15.4036 EUR |
2,626.9587 |
15.2550 EUR |
14.9000 EUR |
15.7850 EUR |
15.6640 EUR |
| 2023-01-26 |
15.1843 EUR |
5,076.2794 |
15.3960 EUR |
14.6150 EUR |
15.5000 EUR |
15.1850 EUR |
| 2023-01-25 |
14.9188 EUR |
8,822.3579 |
14.4900 EUR |
14.1100 EUR |
15.6060 EUR |
15.1780 EUR |
| 2023-01-24 |
15.2715 EUR |
5,398.3337 |
14.9790 EUR |
14.3740 EUR |
16.5000 EUR |
14.5860 EUR |
| 2023-01-23 |
14.9216 EUR |
3,963.4687 |
14.6000 EUR |
14.5680 EUR |
15.1210 EUR |
14.9720 EUR |
| 2023-01-22 |
14.4870 EUR |
8,266.0850 |
14.0130 EUR |
13.8850 EUR |
14.8960 EUR |
14.3200 EUR |
| 2023-01-21 |
14.1943 EUR |
6,477.9376 |
13.9100 EUR |
13.6480 EUR |
14.9050 EUR |
14.1390 EUR |
| 2023-01-20 |
12.9966 EUR |
5,818.5082 |
12.6320 EUR |
12.4160 EUR |
13.8720 EUR |
13.8720 EUR |
| 2023-01-19 |
12.5292 EUR |
3,736.3800 |
12.6150 EUR |
12.2510 EUR |
12.7680 EUR |
12.6020 EUR |
| 2023-01-18 |
13.1833 EUR |
8,625.9503 |
13.9100 EUR |
12.4700 EUR |
14.2010 EUR |
12.7350 EUR |
| 2023-01-17 |
14.1677 EUR |
1,797.4938 |
14.1900 EUR |
13.9630 EUR |
14.4000 EUR |
13.9650 EUR |
| 2023-01-16 |
14.7070 EUR |
7,286.5268 |
14.4630 EUR |
13.7800 EUR |
15.4520 EUR |
14.2310 EUR |
| 2023-01-15 |
14.1753 EUR |
5,422.3910 |
13.9600 EUR |
13.6230 EUR |
14.6100 EUR |
14.2700 EUR |
| 2023-01-14 |
13.9457 EUR |
11,790.3662 |
13.7360 EUR |
12.7700 EUR |
14.5700 EUR |
13.9540 EUR |
| 2023-01-13 |
13.3126 EUR |
4,516.0883 |
12.8270 EUR |
12.7200 EUR |
13.7610 EUR |
13.7050 EUR |
| 2023-01-12 |
12.5923 EUR |
4,452.4919 |
12.8190 EUR |
12.2240 EUR |
12.8210 EUR |
12.6850 EUR |
| 2023-01-11 |
12.4106 EUR |
2,665.7175 |
12.7620 EUR |
12.1420 EUR |
12.8020 EUR |
12.4780 EUR |
| 2023-01-10 |
12.6588 EUR |
2,722.7180 |
12.4990 EUR |
12.3720 EUR |
12.9000 EUR |
12.7310 EUR |
| 2023-01-09 |
12.2803 EUR |
4,542.6783 |
12.1290 EUR |
12.0710 EUR |
12.4910 EUR |
12.3700 EUR |
| 2023-01-08 |
11.7808 EUR |
3,123.2032 |
11.7300 EUR |
11.5860 EUR |
12.1060 EUR |
12.0580 EUR |
| 2023-01-07 |
11.6955 EUR |
1,045.4045 |
11.7540 EUR |
11.5850 EUR |
11.8610 EUR |
11.7320 EUR |
| 2023-01-06 |
11.6263 EUR |
2,152.7966 |
11.8230 EUR |
11.3930 EUR |
11.8230 EUR |
11.6680 EUR |
| 2023-01-05 |
12.1459 EUR |
9,561.7876 |
11.9270 EUR |
11.8670 EUR |
12.5900 EUR |
11.9050 EUR |
| 2023-01-04 |
11.7528 EUR |
2,990.6550 |
11.5980 EUR |
11.5980 EUR |
11.8880 EUR |
11.7060 EUR |
| 2023-01-03 |
11.5449 EUR |
2,869.9048 |
11.6230 EUR |
11.3830 EUR |
11.7370 EUR |
11.4700 EUR |
| 2023-01-02 |
11.4343 EUR |
4,568.8269 |
11.3430 EUR |
11.1600 EUR |
11.6570 EUR |
11.5150 EUR |
| 2023-01-01 |
11.3388 EUR |
1,099.4102 |
11.3750 EUR |
11.2130 EUR |
11.3970 EUR |
11.3550 EUR |
| 2022-12-31 |
11.4045 EUR |
1,376.5016 |
11.4440 EUR |
11.3280 EUR |
11.4580 EUR |
11.3540 EUR |
| 2022-12-30 |
11.2520 EUR |
1,810.2166 |
11.3180 EUR |
11.0130 EUR |
11.4070 EUR |
11.4070 EUR |
| 2022-12-29 |
11.4001 EUR |
5,646.9264 |
11.1670 EUR |
11.0760 EUR |
11.7470 EUR |
11.2610 EUR |
| 2022-12-28 |
11.5088 EUR |
6,766.6705 |
12.1560 EUR |
11.0280 EUR |
12.1560 EUR |
11.1040 EUR |
| 2022-12-27 |
12.4351 EUR |
10,195.3804 |
12.7340 EUR |
12.0620 EUR |
12.7830 EUR |
12.1360 EUR |
| 2022-12-26 |
12.7326 EUR |
10,674.9732 |
13.2570 EUR |
12.4710 EUR |
13.3820 EUR |
12.7050 EUR |
| 2022-12-25 |
13.3397 EUR |
1,679.8030 |
13.3420 EUR |
13.1950 EUR |
13.4090 EUR |
13.3270 EUR |
| 2022-12-24 |
13.2460 EUR |
302.4670 |
13.3090 EUR |
13.2030 EUR |
13.3440 EUR |
13.2980 EUR |
| 2022-12-23 |
13.2418 EUR |
2,990.0846 |
13.0840 EUR |
13.0840 EUR |
13.4530 EUR |
13.2310 EUR |