Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-16 |
19.2588 EUR |
2,093.7181 |
19.8490 EUR |
19.1460 EUR |
19.8490 EUR |
19.5100 EUR |
| 2022-04-15 |
19.5816 EUR |
3,761.6061 |
19.6870 EUR |
19.0030 EUR |
19.7150 EUR |
19.5700 EUR |
| 2022-04-14 |
18.7163 EUR |
3,866.2272 |
19.5650 EUR |
18.5530 EUR |
19.5650 EUR |
18.9590 EUR |
| 2022-04-13 |
19.2245 EUR |
2,377.0254 |
18.7060 EUR |
18.4920 EUR |
19.5320 EUR |
19.1200 EUR |
| 2022-04-12 |
18.3968 EUR |
2,720.3583 |
17.9630 EUR |
17.8420 EUR |
19.2640 EUR |
18.4630 EUR |
| 2022-04-11 |
18.5085 EUR |
1,975.9029 |
19.4130 EUR |
17.2500 EUR |
19.7270 EUR |
17.6390 EUR |
| 2022-04-10 |
20.5594 EUR |
1,990.1164 |
20.8090 EUR |
19.7000 EUR |
21.0500 EUR |
19.7600 EUR |
| 2022-04-09 |
20.2372 EUR |
618.4602 |
19.9250 EUR |
19.8570 EUR |
21.0330 EUR |
20.7170 EUR |
| 2022-04-08 |
20.6502 EUR |
4,857.7150 |
21.7030 EUR |
19.5610 EUR |
21.8360 EUR |
19.8530 EUR |
| 2022-04-07 |
20.9615 EUR |
4,311.0471 |
20.8790 EUR |
20.4190 EUR |
21.8630 EUR |
21.7990 EUR |
| 2022-04-06 |
22.0012 EUR |
9,292.4324 |
23.5060 EUR |
21.0560 EUR |
24.2690 EUR |
21.2080 EUR |
| 2022-04-05 |
25.5495 EUR |
1,235.5500 |
24.9150 EUR |
24.4840 EUR |
26.1530 EUR |
24.6080 EUR |
| 2022-04-04 |
24.7393 EUR |
1,432.0393 |
25.7970 EUR |
23.8130 EUR |
25.7970 EUR |
24.8110 EUR |
| 2022-04-03 |
25.9614 EUR |
1,410.4340 |
25.7800 EUR |
25.3480 EUR |
26.7850 EUR |
26.0630 EUR |
| 2022-04-02 |
26.5978 EUR |
6,220.1157 |
25.3070 EUR |
25.1550 EUR |
27.2340 EUR |
25.8050 EUR |
| 2022-04-01 |
25.4857 EUR |
11,113.4450 |
23.6130 EUR |
23.0830 EUR |
26.8040 EUR |
25.0850 EUR |
| 2022-03-31 |
23.7347 EUR |
8,484.4603 |
23.0730 EUR |
22.3570 EUR |
24.9530 EUR |
23.2430 EUR |
| 2022-03-30 |
22.5502 EUR |
2,854.0394 |
21.5040 EUR |
21.3110 EUR |
23.3570 EUR |
22.7960 EUR |
| 2022-03-29 |
22.3102 EUR |
1,865.1856 |
20.8930 EUR |
20.8930 EUR |
22.7310 EUR |
21.5360 EUR |
| 2022-03-28 |
22.4679 EUR |
3,020.3357 |
22.0460 EUR |
21.5910 EUR |
23.2480 EUR |
21.5910 EUR |
| 2022-03-27 |
20.8923 EUR |
1,636.3860 |
20.2150 EUR |
19.8860 EUR |
21.8500 EUR |
21.8290 EUR |
| 2022-03-26 |
19.9559 EUR |
480.1220 |
19.7480 EUR |
19.4590 EUR |
20.2790 EUR |
20.2790 EUR |
| 2022-03-25 |
19.9885 EUR |
3,194.0111 |
19.6980 EUR |
19.2300 EUR |
20.4450 EUR |
19.5060 EUR |
| 2022-03-24 |
19.7426 EUR |
1,832.2552 |
20.0520 EUR |
19.4360 EUR |
20.1180 EUR |
19.7280 EUR |
| 2022-03-23 |
19.5498 EUR |
2,920.7900 |
18.8110 EUR |
18.8110 EUR |
20.0690 EUR |
20.0690 EUR |
| 2022-03-22 |
18.9492 EUR |
7,274.4715 |
17.9060 EUR |
17.8500 EUR |
19.3810 EUR |
18.8620 EUR |
| 2022-03-21 |
18.2827 EUR |
1,123.0743 |
17.6600 EUR |
17.4840 EUR |
19.0400 EUR |
18.0260 EUR |
| 2022-03-20 |
18.0352 EUR |
4,702.3973 |
18.3060 EUR |
17.4380 EUR |
18.4110 EUR |
17.9070 EUR |
| 2022-03-19 |
18.6791 EUR |
5,990.6752 |
18.2120 EUR |
18.2120 EUR |
19.2100 EUR |
18.5550 EUR |
| 2022-03-18 |
17.5628 EUR |
4,119.4741 |
17.1700 EUR |
16.9270 EUR |
18.3270 EUR |
18.3270 EUR |
| 2022-03-17 |
17.5064 EUR |
1,090.6429 |
17.8210 EUR |
17.3010 EUR |
17.9040 EUR |
17.3520 EUR |
| 2022-03-16 |
17.1813 EUR |
1,236.1684 |
17.2710 EUR |
16.5100 EUR |
17.8230 EUR |
17.6520 EUR |
| 2022-03-15 |
16.6817 EUR |
1,684.6702 |
16.9280 EUR |
16.2270 EUR |
17.1260 EUR |
16.9470 EUR |
| 2022-03-14 |
16.2998 EUR |
2,110.8493 |
16.0130 EUR |
15.7360 EUR |
16.9870 EUR |
16.9870 EUR |
| 2022-03-13 |
16.6908 EUR |
1,817.6584 |
16.5690 EUR |
16.1610 EUR |
16.9720 EUR |
16.1610 EUR |
| 2022-03-12 |
16.7401 EUR |
1,041.2459 |
16.7550 EUR |
16.3220 EUR |
17.0470 EUR |
16.3220 EUR |
| 2022-03-11 |
16.5142 EUR |
1,210.9614 |
16.6920 EUR |
16.1710 EUR |
16.9590 EUR |
16.5730 EUR |
| 2022-03-10 |
17.2081 EUR |
3,384.3165 |
18.2990 EUR |
16.6640 EUR |
18.9530 EUR |
16.8920 EUR |
| 2022-03-09 |
18.4471 EUR |
4,741.2390 |
17.3820 EUR |
17.3780 EUR |
18.7410 EUR |
18.1330 EUR |
| 2022-03-08 |
17.2250 EUR |
1,534.7095 |
16.9760 EUR |
16.5920 EUR |
17.5560 EUR |
16.8580 EUR |
| 2022-03-07 |
16.9671 EUR |
3,801.3643 |
16.2000 EUR |
15.9490 EUR |
17.6990 EUR |
17.0790 EUR |
| 2022-03-06 |
16.8116 EUR |
1,835.0894 |
17.5270 EUR |
16.2500 EUR |
17.7920 EUR |
16.2500 EUR |
| 2022-03-05 |
17.2014 EUR |
2,167.1687 |
16.5810 EUR |
16.3060 EUR |
17.6190 EUR |
17.4050 EUR |
| 2022-03-04 |
17.1050 EUR |
2,992.3291 |
17.7240 EUR |
16.5070 EUR |
17.7900 EUR |
16.6290 EUR |
| 2022-03-03 |
18.1364 EUR |
2,286.5907 |
18.6760 EUR |
17.5980 EUR |
18.7160 EUR |
17.9070 EUR |
| 2022-03-02 |
18.9022 EUR |
5,452.9447 |
19.7340 EUR |
18.5830 EUR |
19.7340 EUR |
18.8410 EUR |
| 2022-03-01 |
19.4685 EUR |
8,717.8730 |
19.0300 EUR |
18.5050 EUR |
20.0890 EUR |
19.6690 EUR |
| 2022-02-28 |
18.5098 EUR |
3,070.2533 |
17.6940 EUR |
17.4800 EUR |
18.9500 EUR |
18.8630 EUR |
| 2022-02-27 |
19.0507 EUR |
2,042.4867 |
18.9800 EUR |
17.5000 EUR |
20.0430 EUR |
17.8130 EUR |
| 2022-02-26 |
19.2989 EUR |
1,044.3971 |
19.0670 EUR |
18.7120 EUR |
19.7010 EUR |
18.8780 EUR |