Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-06 |
28.8460 EUR |
6,878.5382 |
29.4780 EUR |
27.9610 EUR |
29.9230 EUR |
29.2040 EUR |
| 2022-01-05 |
32.8274 EUR |
16,965.5699 |
31.8070 EUR |
27.8550 EUR |
34.6790 EUR |
29.7050 EUR |
| 2022-01-04 |
32.6454 EUR |
21,377.6947 |
32.3580 EUR |
30.6220 EUR |
33.9000 EUR |
31.8790 EUR |
| 2022-01-03 |
31.3120 EUR |
3,279.5709 |
31.4100 EUR |
30.2650 EUR |
32.2850 EUR |
31.0970 EUR |
| 2022-01-02 |
30.7980 EUR |
5,602.7312 |
31.0200 EUR |
29.8210 EUR |
31.6440 EUR |
31.2540 EUR |
| 2022-01-01 |
30.3493 EUR |
1,564.8513 |
29.4050 EUR |
29.2970 EUR |
31.0130 EUR |
31.0130 EUR |
| 2021-12-31 |
30.0396 EUR |
1,814.9042 |
30.0810 EUR |
28.3990 EUR |
30.9700 EUR |
29.5000 EUR |
| 2021-12-30 |
29.6927 EUR |
3,434.6255 |
29.3690 EUR |
28.5590 EUR |
30.3480 EUR |
29.9050 EUR |
| 2021-12-29 |
30.2068 EUR |
3,112.7046 |
31.0580 EUR |
29.1950 EUR |
32.2100 EUR |
29.7360 EUR |
| 2021-12-28 |
32.5436 EUR |
5,129.4386 |
34.7650 EUR |
30.8740 EUR |
34.7650 EUR |
31.3650 EUR |
| 2021-12-27 |
36.2291 EUR |
5,636.7428 |
34.3630 EUR |
34.3630 EUR |
36.9200 EUR |
35.1140 EUR |
| 2021-12-26 |
34.4912 EUR |
9,966.6704 |
34.9270 EUR |
33.0660 EUR |
35.6830 EUR |
34.4510 EUR |
| 2021-12-25 |
33.2755 EUR |
8,237.8849 |
31.0420 EUR |
30.7480 EUR |
35.1830 EUR |
35.1830 EUR |
| 2021-12-24 |
31.8155 EUR |
3,267.7071 |
32.7900 EUR |
30.6000 EUR |
32.7900 EUR |
30.6610 EUR |
| 2021-12-23 |
31.5292 EUR |
2,768.0745 |
29.3000 EUR |
29.3000 EUR |
32.7670 EUR |
32.5150 EUR |
| 2021-12-22 |
30.2139 EUR |
7,532.5227 |
28.9150 EUR |
28.9150 EUR |
31.3450 EUR |
29.7800 EUR |
| 2021-12-21 |
27.8263 EUR |
4,652.1769 |
26.9970 EUR |
26.5590 EUR |
28.5010 EUR |
28.3530 EUR |
| 2021-12-20 |
26.8467 EUR |
7,147.6396 |
28.2480 EUR |
26.0730 EUR |
28.3360 EUR |
26.7850 EUR |
| 2021-12-19 |
29.1299 EUR |
2,304.7779 |
29.5050 EUR |
28.2190 EUR |
30.5440 EUR |
28.7650 EUR |
| 2021-12-18 |
29.3060 EUR |
4,710.5426 |
28.3200 EUR |
27.8940 EUR |
30.8700 EUR |
29.7880 EUR |
| 2021-12-17 |
28.3245 EUR |
6,938.0285 |
28.6440 EUR |
27.2000 EUR |
29.4950 EUR |
28.3650 EUR |
| 2021-12-16 |
29.0431 EUR |
3,237.1312 |
28.3590 EUR |
28.2980 EUR |
29.6670 EUR |
28.4880 EUR |
| 2021-12-15 |
27.2474 EUR |
6,105.5770 |
27.8490 EUR |
26.0890 EUR |
28.5420 EUR |
28.0370 EUR |
| 2021-12-14 |
27.1659 EUR |
3,645.4714 |
27.0570 EUR |
26.3310 EUR |
27.9540 EUR |
27.5790 EUR |
| 2021-12-13 |
28.0877 EUR |
6,103.0283 |
32.3110 EUR |
26.6280 EUR |
32.3110 EUR |
27.2280 EUR |
| 2021-12-12 |
31.8223 EUR |
798.2340 |
31.7570 EUR |
30.5910 EUR |
32.5280 EUR |
32.2660 EUR |
| 2021-12-11 |
31.0743 EUR |
950.6830 |
29.2700 EUR |
29.2700 EUR |
31.9360 EUR |
31.5270 EUR |
| 2021-12-10 |
30.6106 EUR |
2,230.0279 |
31.1340 EUR |
29.9430 EUR |
32.3450 EUR |
30.3970 EUR |
| 2021-12-09 |
34.2100 EUR |
6,417.2800 |
34.7620 EUR |
31.3860 EUR |
36.4730 EUR |
31.6050 EUR |
| 2021-12-08 |
34.3576 EUR |
6,210.6362 |
33.0910 EUR |
32.3720 EUR |
35.0350 EUR |
34.3880 EUR |
| 2021-12-07 |
34.1866 EUR |
4,202.4949 |
33.0510 EUR |
32.5990 EUR |
35.6890 EUR |
32.9100 EUR |
| 2021-12-06 |
31.4613 EUR |
3,990.7010 |
32.4690 EUR |
30.0010 EUR |
35.1980 EUR |
32.9210 EUR |
| 2021-12-05 |
35.5713 EUR |
22,361.5792 |
36.9990 EUR |
30.9310 EUR |
45.2700 EUR |
35.1990 EUR |
| 2021-12-04 |
34.0799 EUR |
15,512.6761 |
41.8410 EUR |
26.8850 EUR |
41.8510 EUR |
36.9990 EUR |
| 2021-12-03 |
43.7398 EUR |
5,489.1333 |
45.1090 EUR |
40.4340 EUR |
46.8230 EUR |
41.9730 EUR |
| 2021-12-02 |
45.4455 EUR |
3,893.8194 |
45.6100 EUR |
44.4280 EUR |
46.2110 EUR |
45.5000 EUR |
| 2021-12-01 |
48.2509 EUR |
2,603.7609 |
46.5400 EUR |
45.6460 EUR |
49.7910 EUR |
46.0460 EUR |
| 2021-11-30 |
47.1995 EUR |
4,070.8805 |
48.2040 EUR |
45.4850 EUR |
48.5430 EUR |
46.8940 EUR |
| 2021-11-29 |
48.6394 EUR |
2,828.8192 |
48.7420 EUR |
47.3820 EUR |
50.0100 EUR |
48.0500 EUR |
| 2021-11-28 |
46.6127 EUR |
2,144.1533 |
48.5140 EUR |
44.4440 EUR |
48.6970 EUR |
47.6910 EUR |
| 2021-11-27 |
49.3939 EUR |
3,118.2125 |
46.9910 EUR |
46.9910 EUR |
50.8010 EUR |
48.6640 EUR |
| 2021-11-26 |
47.1158 EUR |
9,846.2967 |
52.5560 EUR |
44.0010 EUR |
52.5560 EUR |
46.1690 EUR |
| 2021-11-25 |
52.3647 EUR |
5,381.4137 |
49.7950 EUR |
49.5700 EUR |
54.0000 EUR |
52.6260 EUR |
| 2021-11-24 |
49.6066 EUR |
4,404.4852 |
50.1920 EUR |
47.1010 EUR |
52.1890 EUR |
49.4750 EUR |
| 2021-11-23 |
49.7034 EUR |
5,042.4171 |
47.0900 EUR |
47.0900 EUR |
52.6660 EUR |
50.0900 EUR |
| 2021-11-22 |
48.2307 EUR |
7,122.1990 |
49.7790 EUR |
46.3300 EUR |
49.7790 EUR |
47.7880 EUR |
| 2021-11-21 |
51.2378 EUR |
4,707.3398 |
49.8810 EUR |
49.4970 EUR |
52.7500 EUR |
50.2410 EUR |
| 2021-11-20 |
49.1050 EUR |
6,701.2578 |
49.2410 EUR |
47.2680 EUR |
50.8710 EUR |
50.0040 EUR |
| 2021-11-19 |
47.9527 EUR |
5,505.5240 |
44.2010 EUR |
43.3910 EUR |
49.9430 EUR |
48.9120 EUR |
| 2021-11-18 |
45.9680 EUR |
5,386.7954 |
49.6570 EUR |
42.5790 EUR |
50.3890 EUR |
43.8890 EUR |