Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-05 |
9.6826 EUR |
2,933.4229 |
9.9817 EUR |
9.4988 EUR |
9.9817 EUR |
9.7392 EUR |
| 2022-06-04 |
9.8477 EUR |
4,091.8587 |
9.8665 EUR |
9.5932 EUR |
10.0200 EUR |
9.9228 EUR |
| 2022-06-03 |
9.7595 EUR |
4,947.0047 |
10.0780 EUR |
9.3132 EUR |
10.2870 EUR |
9.7773 EUR |
| 2022-06-02 |
10.1577 EUR |
2,294.4023 |
10.1630 EUR |
9.9800 EUR |
10.5960 EUR |
10.0120 EUR |
| 2022-06-01 |
10.5555 EUR |
9,974.3616 |
10.9590 EUR |
9.6207 EUR |
11.0860 EUR |
10.1190 EUR |
| 2022-05-31 |
11.6144 EUR |
22,340.5580 |
12.6440 EUR |
10.6450 EUR |
13.7680 EUR |
10.8570 EUR |
| 2022-05-30 |
12.6340 EUR |
78,633.9223 |
9.2768 EUR |
9.2768 EUR |
14.6710 EUR |
13.0010 EUR |
| 2022-05-29 |
8.5482 EUR |
4,496.2625 |
8.6211 EUR |
8.2516 EUR |
9.0712 EUR |
9.0712 EUR |
| 2022-05-28 |
8.2701 EUR |
1,835.6448 |
8.0532 EUR |
7.9212 EUR |
8.5175 EUR |
8.4793 EUR |
| 2022-05-27 |
8.0867 EUR |
8,055.3715 |
8.2119 EUR |
7.5764 EUR |
8.4577 EUR |
8.0242 EUR |
| 2022-05-26 |
8.2537 EUR |
5,553.7444 |
8.8305 EUR |
7.5759 EUR |
9.0500 EUR |
8.3448 EUR |
| 2022-05-25 |
8.9725 EUR |
6,795.6130 |
9.0276 EUR |
8.7913 EUR |
9.2119 EUR |
8.9669 EUR |
| 2022-05-24 |
8.8478 EUR |
12,127.3691 |
8.8905 EUR |
8.3126 EUR |
9.1830 EUR |
9.0165 EUR |
| 2022-05-23 |
9.8887 EUR |
9,558.4725 |
10.4750 EUR |
8.7661 EUR |
10.8140 EUR |
8.8281 EUR |
| 2022-05-22 |
10.3837 EUR |
8,488.5870 |
10.1460 EUR |
9.7113 EUR |
10.8170 EUR |
10.6440 EUR |
| 2022-05-21 |
9.6415 EUR |
4,672.6278 |
9.5798 EUR |
9.4262 EUR |
10.2010 EUR |
10.1200 EUR |
| 2022-05-20 |
9.9434 EUR |
6,993.3241 |
10.5710 EUR |
9.3715 EUR |
10.7790 EUR |
9.6328 EUR |
| 2022-05-19 |
10.0040 EUR |
13,048.6355 |
8.9150 EUR |
8.7729 EUR |
10.5940 EUR |
10.4120 EUR |
| 2022-05-18 |
9.8747 EUR |
14,147.1580 |
9.9521 EUR |
8.8962 EUR |
10.6150 EUR |
9.5432 EUR |
| 2022-05-17 |
9.4734 EUR |
2,395.4905 |
8.9740 EUR |
8.9597 EUR |
9.8731 EUR |
9.6420 EUR |
| 2022-05-16 |
9.1693 EUR |
5,079.4163 |
10.7510 EUR |
8.9736 EUR |
10.7510 EUR |
9.0374 EUR |
| 2022-05-15 |
10.1034 EUR |
1,538.6581 |
10.2350 EUR |
9.6254 EUR |
10.9740 EUR |
10.9230 EUR |
| 2022-05-14 |
8.7936 EUR |
14,032.1244 |
9.0490 EUR |
8.4215 EUR |
9.9829 EUR |
9.7529 EUR |
| 2022-05-13 |
9.9274 EUR |
13,221.8300 |
7.8245 EUR |
7.7586 EUR |
11.9900 EUR |
9.3427 EUR |
| 2022-05-12 |
7.9448 EUR |
12,039.6032 |
9.5399 EUR |
6.2491 EUR |
9.7823 EUR |
7.6469 EUR |
| 2022-05-11 |
10.7108 EUR |
17,238.4366 |
13.8590 EUR |
7.4750 EUR |
14.5490 EUR |
9.3703 EUR |
| 2022-05-10 |
13.2392 EUR |
5,186.3347 |
12.1220 EUR |
11.5070 EUR |
14.5190 EUR |
13.7890 EUR |
| 2022-05-09 |
13.2870 EUR |
10,947.7338 |
12.9390 EUR |
12.1760 EUR |
13.9400 EUR |
12.4000 EUR |
| 2022-05-08 |
12.8146 EUR |
1,454.7782 |
12.8440 EUR |
12.3990 EUR |
13.2040 EUR |
12.7880 EUR |
| 2022-05-07 |
13.2493 EUR |
868.0171 |
13.3820 EUR |
12.4730 EUR |
13.5600 EUR |
12.5410 EUR |
| 2022-05-06 |
13.4385 EUR |
2,094.7839 |
13.5410 EUR |
12.9500 EUR |
13.8050 EUR |
13.6370 EUR |
| 2022-05-05 |
13.9139 EUR |
3,883.8759 |
15.5330 EUR |
13.1320 EUR |
15.6880 EUR |
13.4190 EUR |
| 2022-05-04 |
14.9557 EUR |
4,587.8881 |
13.9050 EUR |
13.9050 EUR |
15.5530 EUR |
15.4650 EUR |
| 2022-05-03 |
13.7493 EUR |
4,398.0889 |
14.3210 EUR |
13.3800 EUR |
14.5830 EUR |
13.9590 EUR |
| 2022-05-02 |
14.1315 EUR |
2,566.3066 |
14.2050 EUR |
13.5870 EUR |
14.5320 EUR |
14.2110 EUR |
| 2022-05-01 |
13.7633 EUR |
2,802.6435 |
13.6500 EUR |
13.3130 EUR |
14.6140 EUR |
14.2240 EUR |
| 2022-04-30 |
15.1600 EUR |
3,352.1760 |
15.7140 EUR |
13.2660 EUR |
15.9810 EUR |
13.6910 EUR |
| 2022-04-29 |
15.8984 EUR |
7,195.6543 |
16.9280 EUR |
15.3150 EUR |
16.9360 EUR |
15.4230 EUR |
| 2022-04-28 |
16.9923 EUR |
2,136.2100 |
17.0330 EUR |
16.7120 EUR |
17.6030 EUR |
16.7850 EUR |
| 2022-04-27 |
16.7016 EUR |
1,016.6967 |
16.2960 EUR |
16.2960 EUR |
17.1800 EUR |
16.7730 EUR |
| 2022-04-26 |
16.7648 EUR |
3,264.9585 |
17.6210 EUR |
16.2320 EUR |
17.8360 EUR |
16.3500 EUR |
| 2022-04-25 |
17.2223 EUR |
7,126.1084 |
17.5670 EUR |
16.4460 EUR |
17.5720 EUR |
17.5630 EUR |
| 2022-04-24 |
18.0201 EUR |
1,225.9151 |
18.4110 EUR |
17.7160 EUR |
18.4660 EUR |
17.9980 EUR |
| 2022-04-23 |
18.4484 EUR |
828.0152 |
18.7270 EUR |
18.3490 EUR |
18.7270 EUR |
18.5460 EUR |
| 2022-04-22 |
18.6234 EUR |
2,332.9129 |
18.2890 EUR |
18.2890 EUR |
18.9720 EUR |
18.7140 EUR |
| 2022-04-21 |
19.3977 EUR |
1,449.8805 |
19.9490 EUR |
17.9970 EUR |
20.2660 EUR |
18.2410 EUR |
| 2022-04-20 |
19.7974 EUR |
1,638.2467 |
19.6820 EUR |
19.2100 EUR |
20.3720 EUR |
19.6490 EUR |
| 2022-04-19 |
19.3358 EUR |
1,883.5579 |
19.0770 EUR |
18.7780 EUR |
19.9090 EUR |
19.6160 EUR |
| 2022-04-18 |
17.7547 EUR |
4,804.0173 |
18.1660 EUR |
17.4780 EUR |
18.7030 EUR |
18.7030 EUR |
| 2022-04-17 |
19.3364 EUR |
3,235.8769 |
19.2710 EUR |
18.7740 EUR |
19.6400 EUR |
18.7740 EUR |