Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-13 |
15.7173 EUR |
21,761.6261 |
16.3340 EUR |
14.5370 EUR |
16.6830 EUR |
15.2900 EUR |
| 2022-09-12 |
16.5294 EUR |
30,813.4939 |
16.4000 EUR |
15.9240 EUR |
17.1720 EUR |
16.3290 EUR |
| 2022-09-11 |
16.8037 EUR |
27,741.8034 |
17.4250 EUR |
16.2380 EUR |
17.5570 EUR |
16.4910 EUR |
| 2022-09-10 |
17.4899 EUR |
29,446.3916 |
17.2020 EUR |
16.9090 EUR |
18.0480 EUR |
17.3460 EUR |
| 2022-09-09 |
17.1458 EUR |
45,531.5219 |
15.8330 EUR |
15.6260 EUR |
18.1620 EUR |
17.1690 EUR |
| 2022-09-08 |
16.5066 EUR |
39,059.5022 |
17.1090 EUR |
15.9000 EUR |
17.3760 EUR |
16.0070 EUR |
| 2022-09-07 |
16.4416 EUR |
39,731.4292 |
16.0910 EUR |
15.8270 EUR |
16.9610 EUR |
16.6560 EUR |
| 2022-09-06 |
16.8901 EUR |
103,380.6800 |
18.4280 EUR |
15.7880 EUR |
18.8180 EUR |
16.0970 EUR |
| 2022-09-05 |
18.4584 EUR |
28,419.2226 |
19.0660 EUR |
18.1120 EUR |
19.1390 EUR |
18.3000 EUR |
| 2022-09-04 |
18.5965 EUR |
46,697.2096 |
19.0020 EUR |
18.0220 EUR |
19.1350 EUR |
19.1350 EUR |
| 2022-09-03 |
19.1949 EUR |
47,581.4282 |
19.3150 EUR |
18.7510 EUR |
20.0530 EUR |
18.9010 EUR |
| 2022-09-02 |
19.8390 EUR |
85,367.7647 |
21.5170 EUR |
18.9820 EUR |
21.5170 EUR |
19.2870 EUR |
| 2022-09-01 |
20.5998 EUR |
297,903.3154 |
18.9590 EUR |
17.8730 EUR |
24.0000 EUR |
21.1180 EUR |
| 2022-08-31 |
21.2126 EUR |
165,735.8737 |
22.2500 EUR |
18.4500 EUR |
23.7430 EUR |
18.7270 EUR |
| 2022-08-30 |
24.6809 EUR |
143,522.4389 |
35.0240 EUR |
20.5920 EUR |
36.1130 EUR |
22.4790 EUR |
| 2022-08-29 |
35.9556 EUR |
13,964.9751 |
37.4330 EUR |
34.4500 EUR |
38.0220 EUR |
35.0170 EUR |
| 2022-08-28 |
39.1332 EUR |
6,436.0777 |
38.3570 EUR |
36.8170 EUR |
40.4970 EUR |
37.3540 EUR |
| 2022-08-27 |
38.2602 EUR |
8,207.7604 |
37.4050 EUR |
36.8360 EUR |
39.7170 EUR |
37.6650 EUR |
| 2022-08-26 |
38.9621 EUR |
20,098.5091 |
37.8540 EUR |
35.9360 EUR |
40.2940 EUR |
37.3270 EUR |
| 2022-08-25 |
37.4538 EUR |
14,023.5285 |
37.3780 EUR |
35.9230 EUR |
38.6910 EUR |
37.7420 EUR |
| 2022-08-24 |
39.6302 EUR |
36,288.3174 |
41.1960 EUR |
36.9500 EUR |
41.5870 EUR |
37.4520 EUR |
| 2022-08-23 |
43.5461 EUR |
15,600.0026 |
45.4390 EUR |
41.6780 EUR |
45.4390 EUR |
41.9530 EUR |
| 2022-08-22 |
43.8520 EUR |
13,986.1338 |
43.7180 EUR |
42.0000 EUR |
46.1950 EUR |
44.9520 EUR |
| 2022-08-21 |
43.0142 EUR |
13,332.2347 |
41.5090 EUR |
40.4500 EUR |
45.4700 EUR |
43.7050 EUR |
| 2022-08-20 |
40.5311 EUR |
12,676.8520 |
41.5530 EUR |
39.1730 EUR |
42.1980 EUR |
41.1100 EUR |
| 2022-08-19 |
39.7371 EUR |
46,387.2721 |
40.7500 EUR |
36.1500 EUR |
42.5250 EUR |
41.5440 EUR |
| 2022-08-18 |
39.4672 EUR |
25,120.7113 |
39.3700 EUR |
37.0010 EUR |
43.0000 EUR |
41.3920 EUR |
| 2022-08-17 |
39.0968 EUR |
27,656.4024 |
39.8660 EUR |
36.7280 EUR |
40.7740 EUR |
39.9260 EUR |
| 2022-08-16 |
39.0979 EUR |
24,988.1585 |
39.4220 EUR |
37.5820 EUR |
40.8650 EUR |
40.2980 EUR |
| 2022-08-15 |
40.3741 EUR |
38,069.8756 |
38.3730 EUR |
37.5510 EUR |
45.3810 EUR |
38.6700 EUR |
| 2022-08-14 |
39.5790 EUR |
30,889.6609 |
38.8590 EUR |
37.4070 EUR |
42.9100 EUR |
38.3660 EUR |
| 2022-08-13 |
38.2092 EUR |
11,922.4048 |
38.4240 EUR |
36.9560 EUR |
39.4960 EUR |
38.9710 EUR |
| 2022-08-12 |
37.9852 EUR |
26,117.8531 |
34.8080 EUR |
33.0090 EUR |
41.4800 EUR |
38.3710 EUR |
| 2022-08-11 |
34.9683 EUR |
18,460.5160 |
37.5320 EUR |
33.5050 EUR |
37.5320 EUR |
34.1690 EUR |
| 2022-08-10 |
37.1695 EUR |
38,202.1357 |
38.5740 EUR |
35.7910 EUR |
40.6200 EUR |
37.3910 EUR |
| 2022-08-09 |
35.8798 EUR |
71,014.7712 |
29.2830 EUR |
28.7290 EUR |
41.9980 EUR |
38.3030 EUR |
| 2022-08-08 |
31.1007 EUR |
16,065.5866 |
31.9310 EUR |
28.3770 EUR |
33.6420 EUR |
29.4330 EUR |
| 2022-08-07 |
32.3133 EUR |
10,004.5261 |
31.1600 EUR |
30.3180 EUR |
33.3500 EUR |
31.8030 EUR |
| 2022-08-06 |
30.9845 EUR |
8,735.9675 |
31.8740 EUR |
30.1460 EUR |
31.8740 EUR |
31.3400 EUR |
| 2022-08-05 |
32.3592 EUR |
36,038.2230 |
27.2280 EUR |
27.2270 EUR |
33.9070 EUR |
31.8300 EUR |
| 2022-08-04 |
28.6522 EUR |
14,236.6628 |
27.2130 EUR |
26.3720 EUR |
30.7240 EUR |
26.8430 EUR |
| 2022-08-03 |
28.1418 EUR |
8,768.1018 |
27.7230 EUR |
26.9470 EUR |
29.8710 EUR |
27.2910 EUR |
| 2022-08-02 |
28.3879 EUR |
22,923.0632 |
27.5020 EUR |
26.4480 EUR |
29.7910 EUR |
27.6980 EUR |
| 2022-08-01 |
26.2364 EUR |
13,406.4214 |
26.0450 EUR |
25.0250 EUR |
28.0000 EUR |
27.7790 EUR |
| 2022-07-31 |
29.5631 EUR |
73,095.4683 |
31.3940 EUR |
25.8100 EUR |
35.0000 EUR |
25.9230 EUR |
| 2022-07-30 |
26.8873 EUR |
145,964.3706 |
22.8750 EUR |
22.2510 EUR |
37.1380 EUR |
26.7550 EUR |
| 2022-07-29 |
20.0794 EUR |
64,465.5502 |
18.1530 EUR |
17.6980 EUR |
23.6540 EUR |
23.1560 EUR |
| 2022-07-28 |
19.2754 EUR |
32,659.4693 |
20.8600 EUR |
17.9160 EUR |
21.2500 EUR |
18.0160 EUR |
| 2022-07-27 |
20.2293 EUR |
17,515.8505 |
21.4990 EUR |
19.1610 EUR |
21.6490 EUR |
20.7050 EUR |
| 2022-07-26 |
20.9020 EUR |
47,273.1506 |
20.1710 EUR |
19.1240 EUR |
23.5640 EUR |
21.5880 EUR |