Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
13.2832 EUR |
4,792.7306 |
13.2880 EUR |
12.9960 EUR |
13.4300 EUR |
13.2100 EUR |
| 2022-12-21 |
13.3226 EUR |
4,341.7021 |
13.2890 EUR |
13.1820 EUR |
13.4300 EUR |
13.3820 EUR |
| 2022-12-20 |
13.3050 EUR |
3,952.1847 |
13.2430 EUR |
12.8240 EUR |
13.4830 EUR |
13.2850 EUR |
| 2022-12-19 |
13.4159 EUR |
19,435.5540 |
12.5950 EUR |
12.5950 EUR |
14.6510 EUR |
13.2210 EUR |
| 2022-12-18 |
12.5272 EUR |
4,504.9316 |
12.6600 EUR |
12.3330 EUR |
12.7230 EUR |
12.6210 EUR |
| 2022-12-17 |
12.2193 EUR |
11,634.2131 |
11.5150 EUR |
11.1270 EUR |
12.9570 EUR |
12.6870 EUR |
| 2022-12-16 |
12.9871 EUR |
11,278.8005 |
13.1830 EUR |
12.2000 EUR |
13.5180 EUR |
12.3550 EUR |
| 2022-12-15 |
13.2430 EUR |
18,618.7766 |
12.8660 EUR |
12.5580 EUR |
13.6220 EUR |
13.1520 EUR |
| 2022-12-14 |
12.9184 EUR |
4,627.6950 |
12.9840 EUR |
12.4430 EUR |
13.1080 EUR |
12.9450 EUR |
| 2022-12-13 |
12.7397 EUR |
6,643.0360 |
12.9040 EUR |
12.2440 EUR |
13.0300 EUR |
12.9140 EUR |
| 2022-12-12 |
12.4936 EUR |
8,577.0301 |
12.7140 EUR |
12.2730 EUR |
12.9550 EUR |
12.9060 EUR |
| 2022-12-11 |
12.9837 EUR |
1,183.0203 |
13.0580 EUR |
12.6060 EUR |
13.1220 EUR |
12.7210 EUR |
| 2022-12-10 |
13.0733 EUR |
3,925.0442 |
12.9490 EUR |
12.8970 EUR |
13.3730 EUR |
13.0750 EUR |
| 2022-12-09 |
12.8744 EUR |
4,267.2422 |
12.8430 EUR |
12.6940 EUR |
13.0000 EUR |
12.9390 EUR |
| 2022-12-08 |
12.8411 EUR |
24,318.8244 |
12.8220 EUR |
12.4040 EUR |
13.2880 EUR |
12.9310 EUR |
| 2022-12-07 |
12.6199 EUR |
8,096.8708 |
13.2150 EUR |
12.0920 EUR |
13.2760 EUR |
12.5750 EUR |
| 2022-12-06 |
13.1701 EUR |
14,389.9198 |
13.1850 EUR |
12.7550 EUR |
13.6550 EUR |
13.1280 EUR |
| 2022-12-05 |
12.9114 EUR |
8,319.1513 |
12.9870 EUR |
12.5790 EUR |
13.2910 EUR |
13.2910 EUR |
| 2022-12-04 |
12.8198 EUR |
6,575.9270 |
12.7140 EUR |
12.6450 EUR |
12.9820 EUR |
12.8590 EUR |
| 2022-12-03 |
13.0167 EUR |
5,597.9511 |
13.1260 EUR |
12.5000 EUR |
13.2960 EUR |
12.6900 EUR |
| 2022-12-02 |
13.3359 EUR |
5,714.8370 |
13.4370 EUR |
12.9680 EUR |
13.6370 EUR |
13.2200 EUR |
| 2022-12-01 |
14.0173 EUR |
39,070.6136 |
13.9180 EUR |
13.1630 EUR |
14.5000 EUR |
13.2550 EUR |
| 2022-11-30 |
14.0375 EUR |
22,020.2295 |
14.1570 EUR |
13.3240 EUR |
14.8160 EUR |
13.9610 EUR |
| 2022-11-29 |
15.5635 EUR |
145,395.9650 |
14.9120 EUR |
14.0360 EUR |
29.1070 EUR |
14.2840 EUR |
| 2022-11-28 |
14.1087 EUR |
131,193.6981 |
12.0840 EUR |
11.4700 EUR |
15.8790 EUR |
14.8900 EUR |
| 2022-11-27 |
11.9727 EUR |
14,453.9433 |
11.6490 EUR |
11.5290 EUR |
12.2430 EUR |
11.9820 EUR |
| 2022-11-26 |
11.5510 EUR |
8,645.2826 |
11.1240 EUR |
11.1240 EUR |
11.8230 EUR |
11.6620 EUR |
| 2022-11-25 |
11.3042 EUR |
20,809.7722 |
10.8380 EUR |
10.6990 EUR |
11.8330 EUR |
11.1430 EUR |
| 2022-11-24 |
10.9028 EUR |
2,647.1034 |
10.8510 EUR |
10.8020 EUR |
11.0720 EUR |
10.9630 EUR |
| 2022-11-23 |
10.8448 EUR |
4,446.1654 |
10.3720 EUR |
10.3550 EUR |
11.0910 EUR |
10.9090 EUR |
| 2022-11-22 |
10.1589 EUR |
6,023.7920 |
10.2030 EUR |
9.7595 EUR |
10.4220 EUR |
10.3670 EUR |
| 2022-11-21 |
10.1341 EUR |
7,459.3672 |
10.4480 EUR |
9.8067 EUR |
10.7150 EUR |
10.1860 EUR |
| 2022-11-20 |
11.0359 EUR |
9,516.2354 |
11.0850 EUR |
10.3900 EUR |
11.5610 EUR |
10.4550 EUR |
| 2022-11-19 |
10.8221 EUR |
1,732.1692 |
10.9650 EUR |
10.6080 EUR |
11.0790 EUR |
11.0630 EUR |
| 2022-11-18 |
11.1338 EUR |
4,285.2036 |
11.2220 EUR |
10.8510 EUR |
11.3180 EUR |
10.9950 EUR |
| 2022-11-17 |
11.1240 EUR |
5,546.2844 |
11.0000 EUR |
10.8920 EUR |
11.3340 EUR |
11.1110 EUR |
| 2022-11-16 |
11.2051 EUR |
5,017.6992 |
11.2980 EUR |
10.8190 EUR |
11.6410 EUR |
11.0010 EUR |
| 2022-11-15 |
11.3971 EUR |
9,372.4848 |
11.3440 EUR |
11.1120 EUR |
11.7200 EUR |
11.2950 EUR |
| 2022-11-14 |
11.0532 EUR |
9,145.7618 |
11.3490 EUR |
10.4550 EUR |
11.5390 EUR |
11.3060 EUR |
| 2022-11-13 |
11.1377 EUR |
14,828.8226 |
10.6140 EUR |
10.5240 EUR |
11.7350 EUR |
11.2540 EUR |
| 2022-11-12 |
11.0969 EUR |
8,550.6594 |
11.3120 EUR |
10.2990 EUR |
11.3660 EUR |
10.6280 EUR |
| 2022-11-11 |
11.0812 EUR |
24,090.7283 |
11.3220 EUR |
10.2060 EUR |
11.9410 EUR |
11.3720 EUR |
| 2022-11-10 |
10.6690 EUR |
28,888.8538 |
9.5580 EUR |
9.5169 EUR |
11.7120 EUR |
11.3600 EUR |
| 2022-11-09 |
10.5891 EUR |
40,312.8133 |
13.0200 EUR |
9.1487 EUR |
13.0430 EUR |
9.6210 EUR |
| 2022-11-08 |
14.6247 EUR |
18,478.9666 |
17.2310 EUR |
12.1320 EUR |
17.6910 EUR |
12.9170 EUR |
| 2022-11-07 |
17.7177 EUR |
26,777.5250 |
16.2820 EUR |
16.2820 EUR |
18.2320 EUR |
16.9210 EUR |
| 2022-11-06 |
16.8082 EUR |
4,287.8918 |
17.3280 EUR |
16.2230 EUR |
17.4180 EUR |
16.2230 EUR |
| 2022-11-05 |
17.7674 EUR |
2,753.3568 |
18.2310 EUR |
17.3050 EUR |
18.3090 EUR |
17.5520 EUR |
| 2022-11-04 |
17.4746 EUR |
13,457.0133 |
17.9790 EUR |
17.0060 EUR |
18.0270 EUR |
17.9860 EUR |
| 2022-11-03 |
17.6265 EUR |
41,972.2620 |
14.7420 EUR |
14.7420 EUR |
19.6600 EUR |
17.5180 EUR |