Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-15 |
82.9800 EUR |
7,690.8040 |
89.0430 EUR |
78.1170 EUR |
89.7010 EUR |
79.5170 EUR |
| 2021-05-14 |
90.1427 EUR |
10,349.5587 |
83.2950 EUR |
83.2950 EUR |
96.9600 EUR |
88.8520 EUR |
| 2021-05-13 |
84.3577 EUR |
13,310.9096 |
82.8290 EUR |
76.6200 EUR |
92.0460 EUR |
80.5990 EUR |
| 2021-05-12 |
98.5786 EUR |
15,864.7340 |
99.9350 EUR |
85.5480 EUR |
113.1400 EUR |
87.4700 EUR |
| 2021-05-11 |
100.4290 EUR |
13,795.3443 |
102.2700 EUR |
94.8820 EUR |
110.9800 EUR |
102.5200 EUR |
| 2021-05-10 |
118.9671 EUR |
29,461.5491 |
120.2500 EUR |
93.0380 EUR |
135.7300 EUR |
102.1800 EUR |
| 2021-05-09 |
107.8441 EUR |
26,158.2580 |
101.7900 EUR |
97.2990 EUR |
119.6200 EUR |
101.5300 EUR |
| 2021-05-08 |
95.1775 EUR |
17,820.2722 |
85.6600 EUR |
85.1120 EUR |
104.6600 EUR |
99.6310 EUR |
| 2021-05-07 |
90.0183 EUR |
20,364.6502 |
90.6130 EUR |
82.4180 EUR |
96.5590 EUR |
86.6170 EUR |
| 2021-05-06 |
99.7673 EUR |
13,360.3587 |
100.9000 EUR |
89.4980 EUR |
115.0000 EUR |
91.3440 EUR |
| 2021-05-05 |
100.6211 EUR |
14,835.1227 |
102.9100 EUR |
95.2340 EUR |
113.0200 EUR |
100.4700 EUR |
| 2021-05-04 |
101.7604 EUR |
34,125.8747 |
81.8560 EUR |
76.2750 EUR |
127.1300 EUR |
106.5000 EUR |
| 2021-05-03 |
83.3515 EUR |
8,264.5425 |
80.8300 EUR |
78.2540 EUR |
87.9370 EUR |
82.2710 EUR |
| 2021-05-02 |
76.8590 EUR |
8,162.5209 |
73.3900 EUR |
69.5030 EUR |
81.5290 EUR |
80.2070 EUR |
| 2021-05-01 |
72.6827 EUR |
7,766.2833 |
70.2300 EUR |
69.4100 EUR |
75.9090 EUR |
74.2470 EUR |
| 2021-04-30 |
69.7876 EUR |
6,438.7888 |
69.0000 EUR |
66.8350 EUR |
71.3000 EUR |
69.1210 EUR |
| 2021-04-29 |
68.6131 EUR |
14,996.2560 |
67.3940 EUR |
65.0860 EUR |
71.3070 EUR |
67.5480 EUR |
| 2021-04-28 |
71.8741 EUR |
11,917.9609 |
72.2750 EUR |
66.5170 EUR |
79.3640 EUR |
67.6970 EUR |
| 2021-04-27 |
77.6138 EUR |
16,013.5635 |
73.3390 EUR |
70.5350 EUR |
83.5000 EUR |
70.6540 EUR |
| 2021-04-26 |
62.5126 EUR |
15,121.4201 |
51.2180 EUR |
51.2180 EUR |
76.0000 EUR |
72.0220 EUR |
| 2021-04-25 |
52.8976 EUR |
5,203.6474 |
53.5670 EUR |
48.0110 EUR |
57.9900 EUR |
50.8190 EUR |
| 2021-04-24 |
51.8750 EUR |
9,753.6391 |
53.0340 EUR |
48.1100 EUR |
56.4400 EUR |
56.1060 EUR |
| 2021-04-23 |
51.3632 EUR |
7,668.5165 |
57.4790 EUR |
45.3050 EUR |
58.5540 EUR |
51.8130 EUR |
| 2021-04-22 |
64.2377 EUR |
13,357.3634 |
65.1480 EUR |
55.0000 EUR |
67.8600 EUR |
59.8310 EUR |
| 2021-04-21 |
72.6325 EUR |
12,998.5837 |
77.3680 EUR |
66.7960 EUR |
80.8330 EUR |
67.5440 EUR |
| 2021-04-20 |
77.2191 EUR |
47,459.9414 |
71.6160 EUR |
63.6730 EUR |
86.3150 EUR |
76.7970 EUR |
| 2021-04-19 |
66.7770 EUR |
11,054.5792 |
67.8600 EUR |
52.5110 EUR |
76.4520 EUR |
72.9790 EUR |
| 2021-04-18 |
60.1167 EUR |
6,022.7008 |
71.5030 EUR |
42.0000 EUR |
72.7550 EUR |
67.8940 EUR |
| 2021-04-17 |
72.9498 EUR |
6,277.1523 |
71.7110 EUR |
68.9250 EUR |
79.5000 EUR |
72.1490 EUR |
| 2021-04-16 |
70.2419 EUR |
7,164.5872 |
66.8480 EUR |
64.0610 EUR |
77.1590 EUR |
72.1890 EUR |
| 2021-04-15 |
66.9516 EUR |
14,263.8343 |
62.0230 EUR |
60.6500 EUR |
71.9780 EUR |
67.5180 EUR |
| 2021-04-14 |
59.9624 EUR |
5,023.4759 |
60.6500 EUR |
56.1620 EUR |
62.7560 EUR |
61.7690 EUR |
| 2021-04-13 |
60.7278 EUR |
7,198.3021 |
62.0580 EUR |
58.3790 EUR |
63.9480 EUR |
60.2510 EUR |
| 2021-04-12 |
63.4521 EUR |
5,143.3373 |
66.3480 EUR |
60.6220 EUR |
66.9730 EUR |
61.8690 EUR |
| 2021-04-11 |
66.0312 EUR |
4,917.7541 |
65.8280 EUR |
62.6460 EUR |
68.9220 EUR |
66.6820 EUR |
| 2021-04-10 |
67.0532 EUR |
6,105.4884 |
69.7150 EUR |
63.8780 EUR |
73.6210 EUR |
66.2270 EUR |
| 2021-04-09 |
68.8972 EUR |
13,351.8137 |
62.3130 EUR |
60.7790 EUR |
74.5000 EUR |
68.8120 EUR |
| 2021-04-08 |
62.5598 EUR |
3,623.2340 |
59.6820 EUR |
59.4310 EUR |
65.6080 EUR |
61.6270 EUR |
| 2021-04-07 |
63.9046 EUR |
9,099.9565 |
66.3990 EUR |
57.2570 EUR |
71.4990 EUR |
59.9880 EUR |
| 2021-04-06 |
64.7651 EUR |
11,900.8152 |
63.2640 EUR |
55.7500 EUR |
71.0440 EUR |
66.6600 EUR |
| 2021-04-05 |
64.7850 EUR |
9,129.7999 |
68.1760 EUR |
62.1490 EUR |
68.9530 EUR |
63.7810 EUR |
| 2021-04-04 |
65.5156 EUR |
14,167.7864 |
57.5870 EUR |
56.4390 EUR |
70.9850 EUR |
68.5120 EUR |
| 2021-04-03 |
61.8994 EUR |
8,621.7864 |
63.2690 EUR |
56.2880 EUR |
66.4990 EUR |
58.1490 EUR |
| 2021-04-02 |
62.5704 EUR |
13,543.1394 |
64.7780 EUR |
60.4450 EUR |
65.0510 EUR |
62.5530 EUR |
| 2021-04-01 |
69.3426 EUR |
4,970.8547 |
69.0420 EUR |
64.5850 EUR |
74.1130 EUR |
65.3270 EUR |
| 2021-03-31 |
68.3628 EUR |
13,233.9203 |
73.7670 EUR |
63.8400 EUR |
75.4830 EUR |
67.4070 EUR |
| 2021-03-30 |
73.8942 EUR |
9,222.6375 |
70.6640 EUR |
67.0000 EUR |
78.3110 EUR |
74.3680 EUR |
| 2021-03-29 |
66.5619 EUR |
10,465.0858 |
62.6730 EUR |
62.0540 EUR |
72.4590 EUR |
67.5150 EUR |
| 2021-03-28 |
61.5929 EUR |
14,550.6870 |
64.9740 EUR |
57.6490 EUR |
69.4980 EUR |
61.9810 EUR |
| 2021-03-27 |
61.8931 EUR |
29,680.3235 |
54.5060 EUR |
52.5140 EUR |
69.2710 EUR |
64.1140 EUR |