Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-30 |
33.1241 EUR |
4,876.9404 |
34.5880 EUR |
31.6010 EUR |
35.0400 EUR |
33.9870 EUR |
| 2021-06-29 |
34.7356 EUR |
8,232.9468 |
32.4330 EUR |
32.3260 EUR |
36.6460 EUR |
34.2870 EUR |
| 2021-06-28 |
32.0181 EUR |
8,883.5623 |
32.7920 EUR |
30.8450 EUR |
33.4900 EUR |
31.9880 EUR |
| 2021-06-27 |
30.7139 EUR |
4,774.2270 |
28.9950 EUR |
27.7070 EUR |
32.5980 EUR |
32.0230 EUR |
| 2021-06-26 |
28.0204 EUR |
3,108.6876 |
28.7260 EUR |
26.6340 EUR |
29.2430 EUR |
28.6450 EUR |
| 2021-06-25 |
30.3519 EUR |
4,737.4365 |
32.2530 EUR |
28.2240 EUR |
32.7370 EUR |
28.8940 EUR |
| 2021-06-24 |
31.3630 EUR |
3,072.8050 |
30.2530 EUR |
29.3780 EUR |
32.5870 EUR |
31.9320 EUR |
| 2021-06-23 |
29.8216 EUR |
7,219.5036 |
25.7870 EUR |
25.7870 EUR |
31.9810 EUR |
30.2530 EUR |
| 2021-06-22 |
26.8564 EUR |
6,220.7297 |
27.2530 EUR |
22.9990 EUR |
30.3340 EUR |
26.2820 EUR |
| 2021-06-21 |
30.6769 EUR |
8,963.4803 |
35.9690 EUR |
27.6820 EUR |
36.9200 EUR |
27.9070 EUR |
| 2021-06-20 |
34.3689 EUR |
4,469.1879 |
35.8680 EUR |
32.0460 EUR |
36.4550 EUR |
35.8230 EUR |
| 2021-06-19 |
36.6072 EUR |
2,194.6150 |
37.2960 EUR |
35.6780 EUR |
37.8560 EUR |
35.9600 EUR |
| 2021-06-18 |
37.8409 EUR |
3,737.4758 |
40.1130 EUR |
36.4080 EUR |
40.5800 EUR |
37.0280 EUR |
| 2021-06-17 |
39.8162 EUR |
2,086.3148 |
39.0760 EUR |
38.8590 EUR |
41.0050 EUR |
39.2450 EUR |
| 2021-06-16 |
40.3637 EUR |
3,333.6893 |
40.8510 EUR |
38.3310 EUR |
42.8840 EUR |
38.3540 EUR |
| 2021-06-15 |
42.1224 EUR |
7,142.4658 |
42.4750 EUR |
40.2990 EUR |
44.9990 EUR |
41.8940 EUR |
| 2021-06-14 |
40.5648 EUR |
8,294.4947 |
40.7910 EUR |
38.7400 EUR |
42.7650 EUR |
40.6410 EUR |
| 2021-06-13 |
38.5186 EUR |
4,023.9436 |
36.9200 EUR |
36.2610 EUR |
41.2530 EUR |
40.0730 EUR |
| 2021-06-12 |
37.8153 EUR |
4,359.7409 |
39.5640 EUR |
35.3880 EUR |
39.9150 EUR |
37.7150 EUR |
| 2021-06-11 |
39.6527 EUR |
10,377.8885 |
41.0000 EUR |
36.6710 EUR |
42.4190 EUR |
37.0090 EUR |
| 2021-06-10 |
45.2755 EUR |
10,435.8488 |
46.2850 EUR |
41.2430 EUR |
46.8030 EUR |
41.2430 EUR |
| 2021-06-09 |
44.6112 EUR |
5,987.8519 |
45.1350 EUR |
41.4940 EUR |
46.7490 EUR |
45.6280 EUR |
| 2021-06-08 |
44.0165 EUR |
9,544.4149 |
46.7470 EUR |
39.1020 EUR |
46.9130 EUR |
45.5510 EUR |
| 2021-06-07 |
51.5664 EUR |
6,332.7029 |
52.9840 EUR |
44.7940 EUR |
54.7450 EUR |
45.5470 EUR |
| 2021-06-06 |
52.3754 EUR |
6,054.0869 |
50.2500 EUR |
50.1550 EUR |
54.1970 EUR |
52.3770 EUR |
| 2021-06-05 |
53.5799 EUR |
7,052.6429 |
52.9500 EUR |
48.4720 EUR |
57.1430 EUR |
49.4570 EUR |
| 2021-06-04 |
51.9119 EUR |
11,312.9353 |
58.1900 EUR |
48.1680 EUR |
58.1900 EUR |
52.4820 EUR |
| 2021-06-03 |
58.4698 EUR |
12,929.0610 |
52.8340 EUR |
51.5000 EUR |
62.0000 EUR |
57.3460 EUR |
| 2021-06-02 |
52.8445 EUR |
12,720.8073 |
47.4600 EUR |
47.4280 EUR |
56.2140 EUR |
53.2830 EUR |
| 2021-06-01 |
48.7776 EUR |
5,885.5194 |
51.5590 EUR |
46.9400 EUR |
52.2060 EUR |
47.3930 EUR |
| 2021-05-31 |
49.2293 EUR |
10,818.0343 |
48.9680 EUR |
44.1080 EUR |
52.1060 EUR |
51.1060 EUR |
| 2021-05-30 |
45.6128 EUR |
6,580.3320 |
43.3060 EUR |
40.4810 EUR |
50.1490 EUR |
49.2630 EUR |
| 2021-05-29 |
43.5771 EUR |
7,151.6536 |
46.5000 EUR |
39.6310 EUR |
48.8860 EUR |
42.0970 EUR |
| 2021-05-28 |
48.8895 EUR |
10,405.4172 |
53.3080 EUR |
43.8220 EUR |
54.9290 EUR |
44.9010 EUR |
| 2021-05-27 |
55.8227 EUR |
25,247.6469 |
58.6190 EUR |
50.4740 EUR |
61.1870 EUR |
53.2310 EUR |
| 2021-05-26 |
55.9801 EUR |
34,696.0294 |
43.2790 EUR |
41.7460 EUR |
65.0000 EUR |
59.5320 EUR |
| 2021-05-25 |
41.9092 EUR |
7,689.5402 |
42.9440 EUR |
37.6640 EUR |
46.4350 EUR |
43.3630 EUR |
| 2021-05-24 |
40.2109 EUR |
11,287.6635 |
35.2190 EUR |
34.0660 EUR |
44.6760 EUR |
41.6310 EUR |
| 2021-05-23 |
35.7103 EUR |
9,653.3327 |
41.6890 EUR |
27.7410 EUR |
43.7220 EUR |
34.9580 EUR |
| 2021-05-22 |
44.3007 EUR |
3,218.0135 |
46.8150 EUR |
40.3280 EUR |
47.6810 EUR |
43.1070 EUR |
| 2021-05-21 |
48.4311 EUR |
10,582.8171 |
54.9420 EUR |
38.3800 EUR |
59.6340 EUR |
46.3560 EUR |
| 2021-05-20 |
53.7881 EUR |
10,711.8184 |
47.3600 EUR |
41.3050 EUR |
62.5760 EUR |
55.9600 EUR |
| 2021-05-19 |
51.3092 EUR |
19,597.0477 |
75.0360 EUR |
30.0010 EUR |
75.8400 EUR |
49.2130 EUR |
| 2021-05-18 |
73.0596 EUR |
7,418.3963 |
70.5290 EUR |
68.6820 EUR |
77.4610 EUR |
72.8170 EUR |
| 2021-05-17 |
72.1681 EUR |
7,986.3845 |
77.5700 EUR |
66.6980 EUR |
81.5600 EUR |
69.8940 EUR |
| 2021-05-16 |
78.7703 EUR |
9,608.4577 |
77.5030 EUR |
70.0000 EUR |
86.6090 EUR |
76.1220 EUR |
| 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 |