Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-28 |
36.3678 EUR |
743.6222 |
36.6860 EUR |
35.4480 EUR |
37.6810 EUR |
36.1920 EUR |
| 2021-09-27 |
39.6692 EUR |
2,519.3682 |
38.4570 EUR |
37.0000 EUR |
40.6370 EUR |
37.0000 EUR |
| 2021-09-26 |
36.5445 EUR |
2,307.3818 |
38.3820 EUR |
34.6010 EUR |
39.1480 EUR |
38.6880 EUR |
| 2021-09-25 |
38.0125 EUR |
3,602.3374 |
37.7260 EUR |
36.4200 EUR |
39.4320 EUR |
38.7650 EUR |
| 2021-09-24 |
38.4890 EUR |
4,671.3036 |
42.0960 EUR |
35.9990 EUR |
43.1610 EUR |
38.0030 EUR |
| 2021-09-23 |
41.4398 EUR |
2,350.0878 |
39.5770 EUR |
39.3160 EUR |
42.5470 EUR |
41.9090 EUR |
| 2021-09-22 |
38.3603 EUR |
2,495.1194 |
35.6300 EUR |
34.9630 EUR |
40.3460 EUR |
39.8020 EUR |
| 2021-09-21 |
38.9980 EUR |
3,147.3737 |
39.4000 EUR |
34.5100 EUR |
41.8910 EUR |
35.7990 EUR |
| 2021-09-20 |
43.0370 EUR |
4,927.1238 |
47.0580 EUR |
39.5890 EUR |
47.0920 EUR |
41.0420 EUR |
| 2021-09-19 |
49.5635 EUR |
2,636.7238 |
50.8460 EUR |
46.4080 EUR |
51.6000 EUR |
46.8400 EUR |
| 2021-09-18 |
51.3571 EUR |
2,932.9791 |
49.1210 EUR |
48.8760 EUR |
53.4570 EUR |
50.7170 EUR |
| 2021-09-17 |
53.7913 EUR |
12,285.8038 |
49.1440 EUR |
48.1140 EUR |
59.0000 EUR |
49.6150 EUR |
| 2021-09-16 |
49.3824 EUR |
2,063.1474 |
50.9760 EUR |
47.2360 EUR |
51.0800 EUR |
49.1980 EUR |
| 2021-09-15 |
50.0052 EUR |
5,598.6184 |
47.2460 EUR |
46.5600 EUR |
52.1950 EUR |
51.1260 EUR |
| 2021-09-14 |
45.6474 EUR |
4,044.6806 |
43.6480 EUR |
43.3670 EUR |
47.8200 EUR |
47.0940 EUR |
| 2021-09-13 |
47.0039 EUR |
11,094.3351 |
48.5000 EUR |
43.0050 EUR |
50.2110 EUR |
43.5280 EUR |
| 2021-09-12 |
45.3134 EUR |
2,170.3171 |
43.1840 EUR |
42.4680 EUR |
48.2600 EUR |
47.9450 EUR |
| 2021-09-11 |
44.0115 EUR |
2,548.8072 |
42.0600 EUR |
41.6210 EUR |
45.6080 EUR |
43.4490 EUR |
| 2021-09-10 |
43.6718 EUR |
5,123.1734 |
44.5810 EUR |
40.5670 EUR |
46.1420 EUR |
41.1090 EUR |
| 2021-09-09 |
45.6043 EUR |
3,456.7536 |
44.6040 EUR |
43.8920 EUR |
47.3400 EUR |
44.5360 EUR |
| 2021-09-08 |
44.2062 EUR |
8,034.8414 |
42.6970 EUR |
38.4880 EUR |
48.5200 EUR |
45.7630 EUR |
| 2021-09-07 |
48.2021 EUR |
15,227.0361 |
52.5410 EUR |
34.1740 EUR |
56.2820 EUR |
42.6360 EUR |
| 2021-09-06 |
54.2648 EUR |
8,378.5295 |
54.3760 EUR |
48.2410 EUR |
57.0000 EUR |
52.8740 EUR |
| 2021-09-05 |
54.1591 EUR |
6,487.3156 |
50.3370 EUR |
50.3040 EUR |
56.5390 EUR |
54.2350 EUR |
| 2021-09-04 |
51.7241 EUR |
5,117.5327 |
48.9990 EUR |
48.7560 EUR |
54.4180 EUR |
50.4020 EUR |
| 2021-09-03 |
49.3577 EUR |
2,521.2581 |
48.7110 EUR |
47.6000 EUR |
50.3610 EUR |
48.8540 EUR |
| 2021-09-02 |
49.4567 EUR |
9,078.7687 |
47.8290 EUR |
46.5950 EUR |
53.0000 EUR |
48.8390 EUR |
| 2021-09-01 |
46.1093 EUR |
4,543.9585 |
43.4320 EUR |
42.9000 EUR |
47.9010 EUR |
47.7090 EUR |
| 2021-08-31 |
44.1997 EUR |
3,994.6559 |
44.1750 EUR |
42.8530 EUR |
45.7280 EUR |
42.9760 EUR |
| 2021-08-30 |
45.3781 EUR |
2,984.9025 |
44.2540 EUR |
42.7900 EUR |
47.0490 EUR |
46.4280 EUR |
| 2021-08-29 |
45.0640 EUR |
1,429.2911 |
44.8860 EUR |
42.7690 EUR |
46.2200 EUR |
44.7060 EUR |
| 2021-08-28 |
45.3088 EUR |
1,457.3545 |
44.7020 EUR |
43.6870 EUR |
46.4360 EUR |
44.8610 EUR |
| 2021-08-27 |
44.4777 EUR |
6,267.3419 |
41.5180 EUR |
41.3770 EUR |
45.6440 EUR |
44.4650 EUR |
| 2021-08-26 |
43.5849 EUR |
4,550.6343 |
46.7240 EUR |
41.0410 EUR |
46.9420 EUR |
43.3730 EUR |
| 2021-08-25 |
45.6929 EUR |
2,920.3016 |
46.1070 EUR |
43.5630 EUR |
47.1850 EUR |
46.9060 EUR |
| 2021-08-24 |
48.5167 EUR |
7,881.8537 |
50.5230 EUR |
44.5540 EUR |
50.8890 EUR |
46.3770 EUR |
| 2021-08-23 |
51.7449 EUR |
4,462.6635 |
52.3000 EUR |
49.5470 EUR |
53.5740 EUR |
50.9350 EUR |
| 2021-08-22 |
50.7374 EUR |
7,196.1496 |
50.8230 EUR |
48.4290 EUR |
53.1380 EUR |
51.7830 EUR |
| 2021-08-21 |
51.9586 EUR |
13,755.6990 |
47.9930 EUR |
47.5740 EUR |
55.0450 EUR |
51.3080 EUR |
| 2021-08-20 |
47.9124 EUR |
5,558.6270 |
46.5250 EUR |
46.1000 EUR |
49.9000 EUR |
48.2100 EUR |
| 2021-08-19 |
45.2920 EUR |
2,556.4830 |
43.8840 EUR |
43.3660 EUR |
46.7750 EUR |
46.7140 EUR |
| 2021-08-18 |
44.5732 EUR |
7,451.0832 |
43.2850 EUR |
40.0000 EUR |
47.0730 EUR |
44.5000 EUR |
| 2021-08-17 |
47.3246 EUR |
10,393.2808 |
43.9090 EUR |
42.5880 EUR |
49.8990 EUR |
43.6010 EUR |
| 2021-08-16 |
46.2270 EUR |
7,296.0955 |
44.3010 EUR |
43.7570 EUR |
48.0000 EUR |
45.5260 EUR |
| 2021-08-15 |
43.1400 EUR |
3,451.3335 |
44.7070 EUR |
41.8050 EUR |
47.0000 EUR |
44.2170 EUR |
| 2021-08-14 |
44.1703 EUR |
7,712.1054 |
42.5940 EUR |
41.0000 EUR |
46.6690 EUR |
44.3100 EUR |
| 2021-08-13 |
41.4179 EUR |
4,512.1371 |
40.1160 EUR |
38.0590 EUR |
44.9990 EUR |
42.3740 EUR |
| 2021-08-12 |
40.2939 EUR |
8,031.5120 |
40.5850 EUR |
38.0080 EUR |
43.2000 EUR |
39.5200 EUR |
| 2021-08-11 |
42.2015 EUR |
5,356.7702 |
41.3600 EUR |
40.4600 EUR |
45.0000 EUR |
40.7480 EUR |
| 2021-08-10 |
40.4766 EUR |
7,493.9335 |
38.7750 EUR |
37.9360 EUR |
42.7060 EUR |
41.3590 EUR |