Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-02 |
14.8977 EUR |
6,250.6297 |
15.1730 EUR |
14.3300 EUR |
15.5300 EUR |
14.6490 EUR |
| 2022-11-01 |
15.7007 EUR |
3,633.8883 |
16.0840 EUR |
15.2100 EUR |
16.1490 EUR |
15.2310 EUR |
| 2022-10-31 |
15.8389 EUR |
6,075.1581 |
15.8860 EUR |
15.5180 EUR |
16.2520 EUR |
15.9570 EUR |
| 2022-10-30 |
16.2363 EUR |
6,457.8230 |
16.6270 EUR |
15.6880 EUR |
16.9010 EUR |
15.7750 EUR |
| 2022-10-29 |
16.5305 EUR |
8,565.4967 |
15.7550 EUR |
15.5650 EUR |
17.1370 EUR |
16.6330 EUR |
| 2022-10-28 |
15.5913 EUR |
5,078.9004 |
15.0520 EUR |
15.0520 EUR |
15.9330 EUR |
15.7600 EUR |
| 2022-10-27 |
15.2153 EUR |
1,324.1451 |
14.7910 EUR |
14.7910 EUR |
15.5740 EUR |
14.9970 EUR |
| 2022-10-26 |
14.9210 EUR |
6,179.5000 |
14.7850 EUR |
14.6940 EUR |
15.0450 EUR |
14.8500 EUR |
| 2022-10-25 |
14.7061 EUR |
2,736.2180 |
14.4270 EUR |
14.3140 EUR |
15.0090 EUR |
14.7780 EUR |
| 2022-10-24 |
14.2931 EUR |
1,120.6094 |
14.6640 EUR |
14.1390 EUR |
14.6640 EUR |
14.4620 EUR |
| 2022-10-23 |
14.3849 EUR |
3,714.8272 |
14.2590 EUR |
14.1900 EUR |
14.7680 EUR |
14.7680 EUR |
| 2022-10-22 |
14.1719 EUR |
2,953.4853 |
14.0000 EUR |
13.9320 EUR |
14.3350 EUR |
14.2530 EUR |
| 2022-10-21 |
13.9126 EUR |
1,716.0430 |
13.9000 EUR |
13.6000 EUR |
14.0970 EUR |
14.0940 EUR |
| 2022-10-20 |
14.3366 EUR |
4,019.9325 |
14.3370 EUR |
13.9590 EUR |
14.5400 EUR |
14.0740 EUR |
| 2022-10-19 |
14.7197 EUR |
2,535.8757 |
15.1840 EUR |
14.2500 EUR |
15.2090 EUR |
14.3530 EUR |
| 2022-10-18 |
15.4648 EUR |
3,661.6891 |
15.9230 EUR |
15.0310 EUR |
16.0230 EUR |
15.0900 EUR |
| 2022-10-17 |
15.8451 EUR |
1,883.1820 |
15.7650 EUR |
15.5980 EUR |
15.9970 EUR |
15.6940 EUR |
| 2022-10-16 |
16.0595 EUR |
4,702.0829 |
15.9830 EUR |
15.5000 EUR |
16.2900 EUR |
16.0290 EUR |
| 2022-10-15 |
15.9469 EUR |
6,999.4209 |
15.5310 EUR |
15.1500 EUR |
16.5180 EUR |
16.0100 EUR |
| 2022-10-14 |
15.4322 EUR |
7,665.2285 |
14.8190 EUR |
14.7260 EUR |
15.7370 EUR |
15.1950 EUR |
| 2022-10-13 |
13.7670 EUR |
8,391.2734 |
14.9390 EUR |
13.0280 EUR |
14.9390 EUR |
14.6500 EUR |
| 2022-10-12 |
14.9350 EUR |
1,372.0030 |
15.0000 EUR |
14.7710 EUR |
15.1220 EUR |
14.9130 EUR |
| 2022-10-11 |
14.9419 EUR |
5,315.4373 |
15.3340 EUR |
14.7250 EUR |
15.3340 EUR |
15.0000 EUR |
| 2022-10-10 |
15.8207 EUR |
3,547.8231 |
15.9000 EUR |
15.5040 EUR |
16.1640 EUR |
15.5500 EUR |
| 2022-10-09 |
15.5860 EUR |
1,989.0554 |
15.4010 EUR |
15.3490 EUR |
15.8500 EUR |
15.7000 EUR |
| 2022-10-08 |
15.5010 EUR |
2,764.7947 |
15.4270 EUR |
15.2690 EUR |
15.7050 EUR |
15.2690 EUR |
| 2022-10-07 |
15.3311 EUR |
1,817.0093 |
15.4040 EUR |
15.2140 EUR |
15.5180 EUR |
15.3830 EUR |
| 2022-10-06 |
15.4763 EUR |
3,040.8102 |
15.5230 EUR |
15.2360 EUR |
15.7210 EUR |
15.2980 EUR |
| 2022-10-05 |
15.4484 EUR |
2,512.6089 |
15.4830 EUR |
15.2750 EUR |
15.6840 EUR |
15.5300 EUR |
| 2022-10-04 |
15.6282 EUR |
5,522.2733 |
15.5960 EUR |
15.4330 EUR |
15.9830 EUR |
15.4760 EUR |
| 2022-10-03 |
15.4989 EUR |
1,753.3907 |
15.1230 EUR |
15.1230 EUR |
15.7770 EUR |
15.6780 EUR |
| 2022-10-02 |
15.5113 EUR |
9,643.8900 |
15.9170 EUR |
15.0820 EUR |
16.1190 EUR |
15.1410 EUR |
| 2022-10-01 |
16.3059 EUR |
5,394.3477 |
16.5880 EUR |
15.8860 EUR |
16.8490 EUR |
15.9650 EUR |
| 2022-09-30 |
16.6581 EUR |
7,892.1443 |
16.1870 EUR |
16.1130 EUR |
17.0130 EUR |
16.6110 EUR |
| 2022-09-29 |
16.3473 EUR |
10,340.8288 |
16.7490 EUR |
16.0030 EUR |
17.0420 EUR |
16.0030 EUR |
| 2022-09-28 |
16.7486 EUR |
22,766.7610 |
16.2360 EUR |
15.7090 EUR |
17.4490 EUR |
16.5840 EUR |
| 2022-09-27 |
16.4874 EUR |
12,966.3469 |
16.1470 EUR |
15.8680 EUR |
17.0250 EUR |
16.3040 EUR |
| 2022-09-26 |
15.6835 EUR |
14,902.0469 |
15.7450 EUR |
15.1220 EUR |
16.1630 EUR |
15.9830 EUR |
| 2022-09-25 |
15.5813 EUR |
7,104.8156 |
15.3460 EUR |
15.2380 EUR |
16.0000 EUR |
15.6210 EUR |
| 2022-09-24 |
15.7335 EUR |
7,658.5056 |
15.8270 EUR |
15.3520 EUR |
16.1640 EUR |
15.3780 EUR |
| 2022-09-23 |
15.5990 EUR |
22,208.9957 |
15.4690 EUR |
14.8770 EUR |
15.9630 EUR |
15.8160 EUR |
| 2022-09-22 |
14.5553 EUR |
11,941.9428 |
13.6060 EUR |
13.6050 EUR |
15.9500 EUR |
15.9500 EUR |
| 2022-09-21 |
14.1335 EUR |
17,771.6712 |
14.5000 EUR |
13.2600 EUR |
14.8320 EUR |
13.5440 EUR |
| 2022-09-20 |
14.5136 EUR |
7,402.8882 |
14.7890 EUR |
14.0520 EUR |
14.8090 EUR |
14.0860 EUR |
| 2022-09-19 |
14.4090 EUR |
18,386.3704 |
14.0650 EUR |
13.7240 EUR |
15.1270 EUR |
14.7960 EUR |
| 2022-09-18 |
15.0872 EUR |
18,743.4491 |
17.0530 EUR |
13.0000 EUR |
17.1660 EUR |
14.1120 EUR |
| 2022-09-17 |
17.0173 EUR |
19,148.6049 |
16.4500 EUR |
16.4500 EUR |
17.3980 EUR |
17.0140 EUR |
| 2022-09-16 |
15.9950 EUR |
24,752.1414 |
15.6430 EUR |
14.5000 EUR |
16.5680 EUR |
16.3790 EUR |
| 2022-09-15 |
16.6628 EUR |
44,104.7096 |
18.0770 EUR |
15.4930 EUR |
18.2350 EUR |
15.7540 EUR |
| 2022-09-14 |
17.8809 EUR |
105,399.9044 |
15.1570 EUR |
15.1570 EUR |
19.0700 EUR |
18.6430 EUR |