Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-25 |
18.0706 EUR |
3,465.7617 |
17.4230 EUR |
17.3740 EUR |
19.1170 EUR |
18.8630 EUR |
| 2022-02-24 |
15.7571 EUR |
4,954.6489 |
16.6090 EUR |
14.1700 EUR |
17.5430 EUR |
17.0790 EUR |
| 2022-02-23 |
17.5146 EUR |
4,038.6949 |
17.0700 EUR |
16.7290 EUR |
17.8970 EUR |
16.8500 EUR |
| 2022-02-22 |
16.1643 EUR |
2,412.8941 |
15.6620 EUR |
15.2960 EUR |
16.9860 EUR |
16.9860 EUR |
| 2022-02-21 |
17.0074 EUR |
5,012.3602 |
16.6690 EUR |
15.9640 EUR |
18.5320 EUR |
16.1460 EUR |
| 2022-02-20 |
16.7048 EUR |
3,677.7264 |
17.9490 EUR |
16.2280 EUR |
17.9490 EUR |
16.9610 EUR |
| 2022-02-19 |
17.9477 EUR |
1,269.1066 |
18.1980 EUR |
17.3000 EUR |
18.6250 EUR |
17.9180 EUR |
| 2022-02-18 |
18.7578 EUR |
1,476.0871 |
18.5510 EUR |
17.9410 EUR |
19.3500 EUR |
17.9560 EUR |
| 2022-02-17 |
20.4123 EUR |
2,137.0474 |
21.2010 EUR |
18.7380 EUR |
21.4300 EUR |
19.0260 EUR |
| 2022-02-16 |
21.0262 EUR |
4,896.4166 |
20.9390 EUR |
20.2260 EUR |
21.5190 EUR |
21.3710 EUR |
| 2022-02-15 |
20.2337 EUR |
2,540.9155 |
18.7210 EUR |
18.7210 EUR |
20.9820 EUR |
20.8130 EUR |
| 2022-02-14 |
18.4729 EUR |
1,385.1915 |
18.5400 EUR |
18.0400 EUR |
18.7510 EUR |
18.7510 EUR |
| 2022-02-13 |
19.4296 EUR |
1,934.1720 |
19.5670 EUR |
18.6450 EUR |
20.0730 EUR |
18.8260 EUR |
| 2022-02-12 |
19.6383 EUR |
3,893.4745 |
19.5890 EUR |
18.7180 EUR |
20.4090 EUR |
19.9620 EUR |
| 2022-02-11 |
20.5223 EUR |
1,568.2077 |
20.6920 EUR |
19.2000 EUR |
22.6570 EUR |
19.2470 EUR |
| 2022-02-10 |
21.9968 EUR |
2,794.8556 |
22.5680 EUR |
20.6880 EUR |
23.9180 EUR |
20.8240 EUR |
| 2022-02-09 |
22.9323 EUR |
2,637.0800 |
22.8670 EUR |
21.5460 EUR |
23.5820 EUR |
22.6300 EUR |
| 2022-02-08 |
22.1957 EUR |
4,297.3119 |
22.1700 EUR |
21.2180 EUR |
23.4990 EUR |
22.6850 EUR |
| 2022-02-07 |
22.2692 EUR |
2,821.1984 |
21.5990 EUR |
21.0870 EUR |
23.1640 EUR |
22.3130 EUR |
| 2022-02-06 |
21.2408 EUR |
6,713.0305 |
19.7210 EUR |
19.6640 EUR |
22.0110 EUR |
21.2890 EUR |
| 2022-02-05 |
19.4250 EUR |
2,840.8137 |
19.0980 EUR |
18.9460 EUR |
19.8550 EUR |
19.6210 EUR |
| 2022-02-04 |
18.3831 EUR |
4,042.8273 |
16.8290 EUR |
16.5290 EUR |
19.2890 EUR |
19.0770 EUR |
| 2022-02-03 |
16.7553 EUR |
802.0247 |
17.8010 EUR |
16.3400 EUR |
17.8010 EUR |
16.6570 EUR |
| 2022-02-02 |
18.1834 EUR |
2,180.8642 |
18.3310 EUR |
17.5350 EUR |
18.9050 EUR |
17.6360 EUR |
| 2022-02-01 |
18.4467 EUR |
1,646.7492 |
18.2190 EUR |
18.1300 EUR |
18.8220 EUR |
18.5580 EUR |
| 2022-01-31 |
17.5169 EUR |
1,271.5295 |
17.3530 EUR |
17.0000 EUR |
18.3200 EUR |
18.2560 EUR |
| 2022-01-30 |
18.4513 EUR |
1,261.0934 |
18.4660 EUR |
17.7820 EUR |
19.0770 EUR |
18.0620 EUR |
| 2022-01-29 |
18.2961 EUR |
1,573.8860 |
17.9100 EUR |
17.9100 EUR |
18.8300 EUR |
18.4720 EUR |
| 2022-01-28 |
17.4429 EUR |
1,080.3980 |
17.0670 EUR |
16.7130 EUR |
18.0420 EUR |
17.9270 EUR |
| 2022-01-27 |
16.8267 EUR |
4,521.3254 |
16.9940 EUR |
16.0450 EUR |
17.4560 EUR |
16.4450 EUR |
| 2022-01-26 |
17.5323 EUR |
5,726.2654 |
16.7560 EUR |
16.6600 EUR |
18.8520 EUR |
16.9750 EUR |
| 2022-01-25 |
16.7906 EUR |
3,007.8692 |
16.6640 EUR |
16.2080 EUR |
17.2940 EUR |
16.8520 EUR |
| 2022-01-24 |
16.0545 EUR |
8,037.6202 |
16.9180 EUR |
14.4770 EUR |
16.9790 EUR |
16.4950 EUR |
| 2022-01-23 |
16.8005 EUR |
4,228.3401 |
16.7060 EUR |
16.1680 EUR |
17.5820 EUR |
16.9780 EUR |
| 2022-01-22 |
16.8764 EUR |
10,348.4829 |
18.7370 EUR |
14.3620 EUR |
19.4890 EUR |
16.3050 EUR |
| 2022-01-21 |
20.2994 EUR |
6,261.3499 |
21.6020 EUR |
18.0240 EUR |
21.6770 EUR |
18.4220 EUR |
| 2022-01-20 |
23.1691 EUR |
1,763.9051 |
23.0840 EUR |
21.4740 EUR |
24.2770 EUR |
21.5530 EUR |
| 2022-01-19 |
23.6957 EUR |
5,863.6832 |
24.5000 EUR |
23.1050 EUR |
24.6370 EUR |
23.4870 EUR |
| 2022-01-18 |
24.4902 EUR |
3,040.6715 |
25.4400 EUR |
23.9380 EUR |
25.5280 EUR |
24.8740 EUR |
| 2022-01-17 |
25.8167 EUR |
2,597.5883 |
26.9270 EUR |
24.9660 EUR |
26.9500 EUR |
25.2460 EUR |
| 2022-01-16 |
26.8754 EUR |
2,507.1622 |
26.7030 EUR |
26.3450 EUR |
27.3180 EUR |
26.8660 EUR |
| 2022-01-15 |
26.5684 EUR |
1,508.6367 |
25.9800 EUR |
25.8020 EUR |
27.5910 EUR |
26.9240 EUR |
| 2022-01-14 |
25.6809 EUR |
2,232.4906 |
25.5860 EUR |
25.0840 EUR |
26.1940 EUR |
26.1460 EUR |
| 2022-01-13 |
26.8668 EUR |
1,399.8759 |
27.7110 EUR |
25.6430 EUR |
28.1860 EUR |
25.7140 EUR |
| 2022-01-12 |
27.2508 EUR |
4,391.8935 |
26.0480 EUR |
26.0100 EUR |
27.9000 EUR |
27.6870 EUR |
| 2022-01-11 |
25.5546 EUR |
6,279.5492 |
24.6040 EUR |
24.4960 EUR |
26.4670 EUR |
25.7640 EUR |
| 2022-01-10 |
24.8865 EUR |
5,238.2268 |
26.3260 EUR |
23.5540 EUR |
26.7890 EUR |
24.6370 EUR |
| 2022-01-09 |
25.9495 EUR |
6,096.4463 |
25.2930 EUR |
25.1430 EUR |
27.0000 EUR |
26.5730 EUR |
| 2022-01-08 |
27.0522 EUR |
8,647.3117 |
27.2480 EUR |
24.6010 EUR |
28.4090 EUR |
25.7220 EUR |
| 2022-01-07 |
27.5762 EUR |
8,538.9322 |
29.3250 EUR |
26.4010 EUR |
29.3250 EUR |
27.1760 EUR |