Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-25 |
20.5505 EUR |
45,722.9958 |
20.1760 EUR |
19.3540 EUR |
21.7700 EUR |
19.7510 EUR |
| 2022-07-24 |
19.7862 EUR |
32,771.9217 |
20.0570 EUR |
19.1720 EUR |
20.8210 EUR |
19.9820 EUR |
| 2022-07-23 |
18.7796 EUR |
85,634.4458 |
16.4110 EUR |
16.1330 EUR |
20.9250 EUR |
20.2380 EUR |
| 2022-07-22 |
16.1411 EUR |
15,783.1306 |
16.1410 EUR |
15.3900 EUR |
17.0000 EUR |
16.4370 EUR |
| 2022-07-21 |
15.2405 EUR |
9,508.7026 |
15.0310 EUR |
14.4630 EUR |
16.0560 EUR |
15.9570 EUR |
| 2022-07-20 |
16.0568 EUR |
22,445.1652 |
16.4800 EUR |
14.8510 EUR |
16.9370 EUR |
15.1720 EUR |
| 2022-07-19 |
16.8331 EUR |
64,731.8222 |
17.5990 EUR |
15.9620 EUR |
17.7420 EUR |
16.5230 EUR |
| 2022-07-18 |
20.6953 EUR |
94,712.0764 |
17.3360 EUR |
16.0250 EUR |
26.1920 EUR |
17.3900 EUR |
| 2022-07-17 |
16.7942 EUR |
6,860.9970 |
16.6280 EUR |
16.0200 EUR |
17.5880 EUR |
17.3080 EUR |
| 2022-07-16 |
17.1091 EUR |
3,825.2722 |
16.4300 EUR |
16.4300 EUR |
17.6050 EUR |
16.6530 EUR |
| 2022-07-15 |
16.7829 EUR |
3,558.4517 |
17.1790 EUR |
16.0400 EUR |
17.4850 EUR |
16.7000 EUR |
| 2022-07-14 |
16.6053 EUR |
7,121.2871 |
16.2130 EUR |
15.5100 EUR |
17.5490 EUR |
17.0330 EUR |
| 2022-07-13 |
15.2503 EUR |
10,227.7339 |
14.5810 EUR |
14.1470 EUR |
16.6490 EUR |
16.4020 EUR |
| 2022-07-12 |
14.6838 EUR |
16,916.0946 |
14.3270 EUR |
14.2420 EUR |
15.0750 EUR |
14.5740 EUR |
| 2022-07-11 |
14.0216 EUR |
18,927.4338 |
14.2470 EUR |
13.3900 EUR |
14.7410 EUR |
14.4520 EUR |
| 2022-07-10 |
15.1286 EUR |
21,971.4894 |
16.1770 EUR |
14.0000 EUR |
16.5460 EUR |
14.4100 EUR |
| 2022-07-09 |
15.6767 EUR |
9,898.0718 |
15.1580 EUR |
14.9570 EUR |
16.3630 EUR |
16.0030 EUR |
| 2022-07-08 |
14.7640 EUR |
27,228.1950 |
14.9870 EUR |
14.1260 EUR |
15.6000 EUR |
14.9990 EUR |
| 2022-07-07 |
13.4401 EUR |
51,360.5167 |
11.7480 EUR |
11.6260 EUR |
14.5450 EUR |
14.3100 EUR |
| 2022-07-06 |
11.5760 EUR |
6,529.0893 |
10.9830 EUR |
10.8410 EUR |
12.0440 EUR |
11.8610 EUR |
| 2022-07-05 |
11.4214 EUR |
4,645.0364 |
11.5370 EUR |
10.8560 EUR |
12.2250 EUR |
11.0470 EUR |
| 2022-07-04 |
11.0731 EUR |
17,368.8831 |
10.0800 EUR |
10.0260 EUR |
11.8650 EUR |
11.5140 EUR |
| 2022-07-03 |
10.0273 EUR |
13,231.8003 |
9.7645 EUR |
9.5862 EUR |
10.4320 EUR |
10.2090 EUR |
| 2022-07-02 |
9.6781 EUR |
5,476.0000 |
9.6169 EUR |
9.3790 EUR |
9.9491 EUR |
9.7967 EUR |
| 2022-07-01 |
9.9931 EUR |
6,410.3577 |
10.1360 EUR |
9.5909 EUR |
10.4760 EUR |
9.5909 EUR |
| 2022-06-30 |
9.9895 EUR |
7,329.2598 |
10.6790 EUR |
9.5542 EUR |
10.7330 EUR |
9.8279 EUR |
| 2022-06-29 |
10.7589 EUR |
12,009.0805 |
10.2310 EUR |
10.0780 EUR |
11.4430 EUR |
10.7080 EUR |
| 2022-06-28 |
10.2884 EUR |
6,201.1574 |
10.3610 EUR |
9.8721 EUR |
10.8740 EUR |
10.0100 EUR |
| 2022-06-27 |
10.5476 EUR |
6,948.4739 |
10.4470 EUR |
10.1490 EUR |
11.1070 EUR |
10.5030 EUR |
| 2022-06-26 |
11.1325 EUR |
6,686.5267 |
11.3700 EUR |
10.3730 EUR |
11.6280 EUR |
10.3730 EUR |
| 2022-06-25 |
11.3801 EUR |
14,436.1160 |
12.0520 EUR |
10.8450 EUR |
12.0530 EUR |
11.3510 EUR |
| 2022-06-24 |
11.9145 EUR |
23,993.8993 |
10.9590 EUR |
10.6070 EUR |
12.6330 EUR |
12.1060 EUR |
| 2022-06-23 |
10.7234 EUR |
14,336.5859 |
10.6630 EUR |
10.3280 EUR |
11.0450 EUR |
10.8500 EUR |
| 2022-06-22 |
10.3049 EUR |
7,202.3352 |
10.1950 EUR |
9.8001 EUR |
10.7950 EUR |
10.4500 EUR |
| 2022-06-21 |
10.7195 EUR |
11,642.0862 |
10.9000 EUR |
10.2500 EUR |
11.0700 EUR |
10.4560 EUR |
| 2022-06-20 |
9.9388 EUR |
12,037.9352 |
9.7493 EUR |
9.5096 EUR |
10.6210 EUR |
10.2360 EUR |
| 2022-06-19 |
9.5122 EUR |
20,953.1473 |
9.3433 EUR |
8.8003 EUR |
10.1100 EUR |
9.7624 EUR |
| 2022-06-18 |
9.5875 EUR |
15,220.9350 |
10.5650 EUR |
8.3887 EUR |
10.6170 EUR |
9.2652 EUR |
| 2022-06-17 |
10.6566 EUR |
10,463.2219 |
10.2100 EUR |
10.2100 EUR |
10.9720 EUR |
10.5840 EUR |
| 2022-06-16 |
10.6619 EUR |
11,912.2154 |
11.8450 EUR |
9.9500 EUR |
11.9330 EUR |
10.0150 EUR |
| 2022-06-15 |
10.9601 EUR |
35,106.9948 |
11.1310 EUR |
10.0430 EUR |
11.8300 EUR |
11.6950 EUR |
| 2022-06-14 |
12.1577 EUR |
43,832.1372 |
11.3200 EUR |
10.5600 EUR |
13.7640 EUR |
10.9760 EUR |
| 2022-06-13 |
10.9699 EUR |
55,177.4811 |
11.6770 EUR |
10.1350 EUR |
12.1370 EUR |
10.9840 EUR |
| 2022-06-12 |
15.5022 EUR |
59,343.8377 |
15.4100 EUR |
12.1370 EUR |
18.4000 EUR |
12.2110 EUR |
| 2022-06-11 |
15.0513 EUR |
31,442.9031 |
15.0110 EUR |
14.0100 EUR |
16.1830 EUR |
15.0630 EUR |
| 2022-06-10 |
14.9547 EUR |
85,693.6161 |
12.1760 EUR |
11.6590 EUR |
16.8190 EUR |
15.7120 EUR |
| 2022-06-09 |
11.9793 EUR |
14,181.7924 |
11.6160 EUR |
11.4700 EUR |
12.7310 EUR |
12.2220 EUR |
| 2022-06-08 |
13.1175 EUR |
123,171.2865 |
13.3120 EUR |
11.2560 EUR |
14.8910 EUR |
11.4920 EUR |
| 2022-06-07 |
14.4250 EUR |
56,122.3264 |
9.6000 EUR |
9.0803 EUR |
18.4200 EUR |
14.2380 EUR |
| 2022-06-06 |
10.2674 EUR |
6,103.8604 |
9.5767 EUR |
9.5767 EUR |
10.7370 EUR |
10.1830 EUR |