Crypto exchange Bitvavo

Market [unlinked] / EUR

Identifier on Bitvavo: TRB-EUR
Date Price Volume Open Low High Close
2024-11-20 62.3737 EUR 11,483.5650 63.9610 EUR 59.3310 EUR 64.0680 EUR 61.0550 EUR
2024-11-19 65.1119 EUR 12,456.3280 66.0400 EUR 62.6100 EUR 66.7120 EUR 62.6100 EUR
2024-11-18 65.3738 EUR 13,506.5490 63.6660 EUR 63.4740 EUR 67.0690 EUR 66.2630 EUR
2024-11-17 65.6378 EUR 16,075.2377 67.7510 EUR 62.8380 EUR 68.5240 EUR 63.2740 EUR
2024-11-16 66.6585 EUR 29,519.5888 65.0720 EUR 63.7320 EUR 68.6470 EUR 68.3000 EUR
2024-11-15 63.6695 EUR 13,384.7389 63.7360 EUR 60.8620 EUR 66.1630 EUR 66.0310 EUR
2024-11-14 64.8231 EUR 22,607.4201 64.9830 EUR 62.1680 EUR 67.6000 EUR 65.4840 EUR
2024-11-13 66.2760 EUR 43,730.9790 71.4470 EUR 61.7430 EUR 72.2360 EUR 63.2360 EUR
2024-11-12 72.9653 EUR 80,730.6950 76.8660 EUR 66.2620 EUR 78.8010 EUR 72.5460 EUR
2024-11-11 76.6119 EUR 112,546.6453 78.6800 EUR 72.2370 EUR 83.0000 EUR 77.1140 EUR
2024-11-10 79.4937 EUR 524,660.5176 52.6570 EUR 51.8240 EUR 102.4200 EUR 82.3970 EUR
2024-11-09 50.0523 EUR 87,758.3869 50.0270 EUR 47.8660 EUR 51.9090 EUR 51.5040 EUR
2024-11-08 50.3507 EUR 63,948.4388 52.1710 EUR 47.5420 EUR 52.7510 EUR 49.0400 EUR
2024-11-07 53.1783 EUR 28,743.9531 56.9370 EUR 50.2960 EUR 59.4210 EUR 52.0680 EUR
2024-11-06 54.1951 EUR 16,604.1099 50.7870 EUR 50.7740 EUR 55.9810 EUR 55.9460 EUR
2024-11-05 50.0825 EUR 7,990.2007 48.2470 EUR 48.2470 EUR 51.1900 EUR 50.6280 EUR
2024-11-04 49.1517 EUR 10,463.4802 49.9880 EUR 46.9900 EUR 50.6500 EUR 48.0440 EUR
2024-11-03 49.9569 EUR 6,506.6341 52.6250 EUR 48.1870 EUR 52.6730 EUR 50.2550 EUR
2024-11-02 53.4595 EUR 3,262.8992 54.2040 EUR 51.8320 EUR 54.5280 EUR 52.4980 EUR
2024-11-01 54.0502 EUR 6,422.5498 53.9590 EUR 52.8020 EUR 55.4280 EUR 53.6350 EUR
2024-10-31 54.5635 EUR 7,675.8705 56.2270 EUR 52.8020 EUR 56.3310 EUR 53.6130 EUR
2024-10-30 56.6084 EUR 5,358.5856 57.3540 EUR 55.6180 EUR 57.4060 EUR 56.0750 EUR
2024-10-29 56.9098 EUR 8,359.0303 55.2200 EUR 55.0890 EUR 58.4970 EUR 57.2150 EUR
2024-10-28 54.6215 EUR 2,993.5612 54.9420 EUR 53.0770 EUR 56.0490 EUR 55.5900 EUR
2024-10-27 54.8080 EUR 3,736.5052 54.0520 EUR 53.9740 EUR 55.9200 EUR 55.3650 EUR
2024-10-26 52.8991 EUR 11,163.3289 52.7800 EUR 51.4610 EUR 54.1330 EUR 53.8880 EUR
2024-10-25 58.0485 EUR 5,828.8377 59.8130 EUR 56.3100 EUR 59.8180 EUR 57.1310 EUR
2024-10-24 58.8453 EUR 6,602.1076 58.2020 EUR 57.8160 EUR 59.7430 EUR 59.2920 EUR
2024-10-23 58.5180 EUR 7,238.7250 61.3780 EUR 56.1750 EUR 61.6500 EUR 58.1580 EUR
2024-10-22 62.3713 EUR 11,770.6096 61.7770 EUR 59.9510 EUR 64.5000 EUR 61.3990 EUR
2024-10-21 61.7137 EUR 3,400.8945 62.4900 EUR 60.1420 EUR 62.9900 EUR 61.7630 EUR
2024-10-20 62.1605 EUR 3,785.0809 61.0010 EUR 60.4430 EUR 63.0000 EUR 62.0040 EUR
2024-10-19 61.4979 EUR 5,641.2703 59.8640 EUR 59.8260 EUR 62.5670 EUR 61.1940 EUR
2024-10-18 59.0313 EUR 3,636.9633 57.1740 EUR 57.1740 EUR 60.0980 EUR 59.6860 EUR
2024-10-17 57.4118 EUR 2,369.8040 58.3930 EUR 56.6770 EUR 58.6230 EUR 57.5000 EUR
2024-10-16 59.9080 EUR 4,678.9819 60.1960 EUR 58.0280 EUR 61.5000 EUR 58.9720 EUR
2024-10-15 60.8665 EUR 8,287.9791 62.1480 EUR 57.8040 EUR 63.0520 EUR 59.8550 EUR
2024-10-14 60.2368 EUR 4,926.6039 58.3720 EUR 57.3890 EUR 61.4090 EUR 61.2030 EUR
2024-10-13 57.7739 EUR 1,437.2583 58.6960 EUR 56.4200 EUR 58.8990 EUR 57.4780 EUR
2024-10-12 58.7633 EUR 4,896.9225 58.3200 EUR 58.0700 EUR 59.2790 EUR 58.7500 EUR
2024-10-11 57.0898 EUR 2,067.8400 55.7320 EUR 55.5510 EUR 58.3920 EUR 58.1300 EUR
2024-10-10 54.9342 EUR 3,256.3622 55.2540 EUR 53.6780 EUR 56.0350 EUR 54.5330 EUR
2024-10-09 55.8616 EUR 2,927.2835 56.2170 EUR 54.1110 EUR 57.0850 EUR 54.7420 EUR
2024-10-08 56.6887 EUR 7,430.9761 56.2550 EUR 55.2770 EUR 57.6550 EUR 56.2400 EUR
2024-10-07 58.6070 EUR 9,281.2796 58.6730 EUR 56.3780 EUR 60.0010 EUR 56.6930 EUR
2024-10-06 56.9012 EUR 4,262.9509 55.9810 EUR 55.1000 EUR 58.7600 EUR 58.0410 EUR
2024-10-05 56.5556 EUR 4,841.3092 56.5580 EUR 54.8900 EUR 58.1340 EUR 56.0600 EUR
2024-10-04 54.6965 EUR 4,502.0979 53.3780 EUR 52.8980 EUR 55.8730 EUR 55.7690 EUR
2024-10-03 53.4895 EUR 6,639.2365 55.0160 EUR 51.7740 EUR 55.4870 EUR 53.1660 EUR
2024-10-02 55.3199 EUR 6,893.9543 55.3310 EUR 52.8580 EUR 56.9630 EUR 54.3080 EUR