Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-17 |
49.7176 EUR |
4,154.4279 |
50.6420 EUR |
48.0540 EUR |
51.5380 EUR |
49.0910 EUR |
| 2021-11-16 |
52.0672 EUR |
16,389.9586 |
58.6620 EUR |
46.7320 EUR |
58.6620 EUR |
51.2910 EUR |
| 2021-11-15 |
60.7029 EUR |
3,983.1845 |
63.3140 EUR |
58.3140 EUR |
63.3140 EUR |
58.9870 EUR |
| 2021-11-14 |
63.1411 EUR |
3,850.4194 |
64.6300 EUR |
61.5140 EUR |
65.6170 EUR |
62.6120 EUR |
| 2021-11-13 |
66.4494 EUR |
17,855.9246 |
59.6040 EUR |
59.2470 EUR |
70.0190 EUR |
63.7780 EUR |
| 2021-11-12 |
59.4444 EUR |
2,674.9763 |
60.5200 EUR |
55.8410 EUR |
63.0000 EUR |
59.9060 EUR |
| 2021-11-11 |
58.8907 EUR |
4,703.7276 |
54.2370 EUR |
53.6720 EUR |
61.5000 EUR |
59.8530 EUR |
| 2021-11-10 |
58.4067 EUR |
6,415.8253 |
58.4910 EUR |
52.0000 EUR |
62.9800 EUR |
55.2360 EUR |
| 2021-11-09 |
56.5301 EUR |
8,397.2195 |
55.2110 EUR |
53.1000 EUR |
58.6750 EUR |
57.8030 EUR |
| 2021-11-08 |
54.5378 EUR |
4,787.3328 |
51.9360 EUR |
50.4730 EUR |
56.6000 EUR |
55.8710 EUR |
| 2021-11-07 |
51.7321 EUR |
1,301.3658 |
53.6680 EUR |
50.5530 EUR |
53.6680 EUR |
51.8180 EUR |
| 2021-11-06 |
52.4300 EUR |
787.0297 |
52.8010 EUR |
50.2310 EUR |
56.0000 EUR |
53.0980 EUR |
| 2021-11-05 |
54.3911 EUR |
5,101.9723 |
54.0310 EUR |
52.6960 EUR |
59.7000 EUR |
52.6970 EUR |
| 2021-11-04 |
56.7023 EUR |
7,141.0243 |
55.0560 EUR |
53.5360 EUR |
60.0000 EUR |
54.1000 EUR |
| 2021-11-03 |
53.4491 EUR |
4,115.9265 |
54.6520 EUR |
50.3900 EUR |
55.7880 EUR |
54.3810 EUR |
| 2021-11-02 |
55.3965 EUR |
4,977.8484 |
53.6040 EUR |
52.0970 EUR |
60.0000 EUR |
55.2230 EUR |
| 2021-11-01 |
53.5582 EUR |
10,255.1309 |
51.3900 EUR |
49.8720 EUR |
57.6730 EUR |
53.8090 EUR |
| 2021-10-31 |
49.5972 EUR |
10,794.5187 |
47.8000 EUR |
47.0660 EUR |
52.2480 EUR |
50.9040 EUR |
| 2021-10-30 |
45.5680 EUR |
3,116.2952 |
45.4020 EUR |
44.3000 EUR |
46.8000 EUR |
46.5170 EUR |
| 2021-10-29 |
45.0311 EUR |
1,606.9633 |
43.6320 EUR |
43.6320 EUR |
46.6080 EUR |
45.3700 EUR |
| 2021-10-28 |
43.1781 EUR |
3,137.7307 |
41.9410 EUR |
41.9410 EUR |
44.7350 EUR |
43.4860 EUR |
| 2021-10-27 |
43.6560 EUR |
10,673.1559 |
46.7100 EUR |
35.2100 EUR |
47.5940 EUR |
42.6780 EUR |
| 2021-10-26 |
48.8219 EUR |
2,382.0132 |
48.2170 EUR |
46.6030 EUR |
50.2600 EUR |
46.6030 EUR |
| 2021-10-25 |
48.1509 EUR |
2,853.0921 |
47.1180 EUR |
46.8870 EUR |
48.7740 EUR |
48.0800 EUR |
| 2021-10-24 |
46.6802 EUR |
3,143.3698 |
47.5260 EUR |
45.5010 EUR |
47.8380 EUR |
46.1710 EUR |
| 2021-10-23 |
48.0484 EUR |
2,818.2222 |
49.2710 EUR |
47.1980 EUR |
49.2710 EUR |
47.6080 EUR |
| 2021-10-22 |
51.1441 EUR |
3,996.0379 |
51.7890 EUR |
48.7700 EUR |
54.0880 EUR |
49.4310 EUR |
| 2021-10-21 |
49.1719 EUR |
4,285.6456 |
50.5600 EUR |
46.2560 EUR |
51.1080 EUR |
50.0860 EUR |
| 2021-10-20 |
49.7992 EUR |
6,304.9261 |
47.8000 EUR |
47.2360 EUR |
52.0750 EUR |
50.5740 EUR |
| 2021-10-19 |
47.2836 EUR |
6,161.7142 |
45.9080 EUR |
45.6820 EUR |
49.0900 EUR |
47.5660 EUR |
| 2021-10-18 |
45.4462 EUR |
5,374.5953 |
45.6470 EUR |
44.1900 EUR |
47.4510 EUR |
46.3300 EUR |
| 2021-10-17 |
47.8187 EUR |
14,255.3199 |
43.6820 EUR |
43.1620 EUR |
50.1940 EUR |
46.7680 EUR |
| 2021-10-16 |
46.6697 EUR |
8,342.8439 |
42.4180 EUR |
42.4180 EUR |
51.6720 EUR |
43.6350 EUR |
| 2021-10-15 |
42.4053 EUR |
8,238.1246 |
40.5370 EUR |
39.3250 EUR |
45.1900 EUR |
42.6740 EUR |
| 2021-10-14 |
40.7734 EUR |
3,489.8663 |
39.4430 EUR |
39.2900 EUR |
42.1200 EUR |
40.6190 EUR |
| 2021-10-13 |
38.6999 EUR |
3,518.4000 |
39.0100 EUR |
37.7760 EUR |
39.9990 EUR |
39.3630 EUR |
| 2021-10-12 |
37.7887 EUR |
2,661.0508 |
38.3200 EUR |
36.1930 EUR |
39.9910 EUR |
38.9110 EUR |
| 2021-10-11 |
39.3117 EUR |
2,293.7502 |
38.9650 EUR |
37.1150 EUR |
40.8200 EUR |
38.7310 EUR |
| 2021-10-10 |
40.5305 EUR |
2,500.0070 |
41.6830 EUR |
38.7080 EUR |
42.1230 EUR |
38.9850 EUR |
| 2021-10-09 |
42.6415 EUR |
1,653.7710 |
43.0970 EUR |
41.4380 EUR |
43.2670 EUR |
41.8990 EUR |
| 2021-10-08 |
43.9840 EUR |
2,891.5706 |
42.7710 EUR |
42.7260 EUR |
45.1020 EUR |
42.9950 EUR |
| 2021-10-07 |
43.2231 EUR |
4,101.6978 |
42.4640 EUR |
41.3180 EUR |
44.4290 EUR |
42.9830 EUR |
| 2021-10-06 |
43.0811 EUR |
4,255.8035 |
43.1360 EUR |
39.7950 EUR |
46.3040 EUR |
42.5690 EUR |
| 2021-10-05 |
41.9393 EUR |
3,453.7526 |
40.6850 EUR |
40.3110 EUR |
43.1220 EUR |
42.9330 EUR |
| 2021-10-04 |
40.8018 EUR |
3,087.8823 |
42.0820 EUR |
39.3000 EUR |
42.0820 EUR |
40.2220 EUR |
| 2021-10-03 |
43.2112 EUR |
2,003.4857 |
41.9070 EUR |
40.9630 EUR |
44.7740 EUR |
42.3630 EUR |
| 2021-10-02 |
41.8803 EUR |
4,006.7962 |
41.2990 EUR |
40.7200 EUR |
43.5170 EUR |
42.4360 EUR |
| 2021-10-01 |
40.2144 EUR |
3,949.3853 |
37.5620 EUR |
36.2300 EUR |
41.3140 EUR |
40.6060 EUR |
| 2021-09-30 |
36.8222 EUR |
2,022.6431 |
35.0000 EUR |
35.0000 EUR |
38.7250 EUR |
37.1270 EUR |
| 2021-09-29 |
37.5501 EUR |
893.1451 |
36.4860 EUR |
34.8250 EUR |
42.0000 EUR |
36.0000 EUR |