Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-01 |
58.5265 EUR |
9,600.3101 |
60.3300 EUR |
53.2290 EUR |
62.8480 EUR |
55.2370 EUR |
| 2024-09-30 |
62.9243 EUR |
10,761.8134 |
66.8370 EUR |
60.9000 EUR |
67.2680 EUR |
62.0890 EUR |
| 2024-09-29 |
66.6539 EUR |
6,802.5622 |
67.3000 EUR |
64.6450 EUR |
67.8080 EUR |
66.4430 EUR |
| 2024-09-28 |
67.2203 EUR |
15,342.0561 |
66.5580 EUR |
64.7000 EUR |
69.5960 EUR |
67.5460 EUR |
| 2024-09-27 |
65.7957 EUR |
11,864.7492 |
63.8920 EUR |
63.0790 EUR |
67.1610 EUR |
66.2700 EUR |
| 2024-09-26 |
63.5298 EUR |
13,523.2685 |
61.7190 EUR |
60.6930 EUR |
65.0310 EUR |
63.6310 EUR |
| 2024-09-25 |
63.8880 EUR |
13,956.6473 |
66.1110 EUR |
61.3670 EUR |
67.7110 EUR |
61.5250 EUR |
| 2024-09-24 |
65.0280 EUR |
12,287.2395 |
66.6390 EUR |
63.6650 EUR |
67.0320 EUR |
65.9780 EUR |
| 2024-09-23 |
65.2147 EUR |
17,359.5967 |
59.1000 EUR |
58.0100 EUR |
70.0090 EUR |
66.6780 EUR |
| 2024-09-22 |
60.3506 EUR |
3,447.0532 |
61.4430 EUR |
59.2540 EUR |
61.4430 EUR |
60.5050 EUR |
| 2024-09-21 |
60.9465 EUR |
5,168.7722 |
62.2660 EUR |
60.2510 EUR |
62.2660 EUR |
61.5070 EUR |
| 2024-09-20 |
61.6836 EUR |
8,715.7710 |
60.0920 EUR |
58.8680 EUR |
63.2500 EUR |
62.3940 EUR |
| 2024-09-19 |
59.6977 EUR |
14,590.6389 |
58.0000 EUR |
57.3790 EUR |
62.5470 EUR |
59.7510 EUR |
| 2024-09-18 |
54.6419 EUR |
6,526.9527 |
53.7750 EUR |
52.2500 EUR |
56.8680 EUR |
56.1910 EUR |
| 2024-09-17 |
53.3709 EUR |
6,385.1013 |
52.4280 EUR |
52.2080 EUR |
55.1540 EUR |
54.0870 EUR |
| 2024-09-16 |
53.8023 EUR |
6,043.8760 |
55.7570 EUR |
51.5640 EUR |
55.8160 EUR |
51.9250 EUR |
| 2024-09-15 |
58.1247 EUR |
4,435.6039 |
58.4940 EUR |
56.1920 EUR |
59.4580 EUR |
56.4940 EUR |
| 2024-09-14 |
58.1690 EUR |
7,806.9993 |
58.4640 EUR |
57.2580 EUR |
59.6710 EUR |
58.2310 EUR |
| 2024-09-13 |
57.5152 EUR |
12,320.4156 |
54.8130 EUR |
54.8130 EUR |
60.4390 EUR |
58.8060 EUR |
| 2024-09-12 |
55.4524 EUR |
5,470.5994 |
55.3340 EUR |
53.9850 EUR |
56.7900 EUR |
55.2230 EUR |
| 2024-09-11 |
55.2782 EUR |
6,963.5053 |
56.6680 EUR |
53.8700 EUR |
57.1260 EUR |
55.3850 EUR |
| 2024-09-10 |
56.5397 EUR |
8,919.3591 |
55.0980 EUR |
54.1630 EUR |
58.2250 EUR |
57.0110 EUR |
| 2024-09-09 |
53.8653 EUR |
6,676.4451 |
51.7350 EUR |
51.6170 EUR |
55.4110 EUR |
55.0390 EUR |
| 2024-09-08 |
51.6171 EUR |
2,698.5714 |
50.3580 EUR |
50.3580 EUR |
52.6000 EUR |
51.9280 EUR |
| 2024-09-07 |
50.4273 EUR |
4,190.2026 |
49.2300 EUR |
49.1070 EUR |
51.7340 EUR |
50.4840 EUR |
| 2024-09-06 |
50.9445 EUR |
7,519.9016 |
51.4350 EUR |
49.0000 EUR |
52.3750 EUR |
49.2800 EUR |
| 2024-09-05 |
51.6358 EUR |
10,291.6976 |
51.4020 EUR |
50.6430 EUR |
52.6910 EUR |
51.5000 EUR |
| 2024-09-04 |
50.8591 EUR |
20,892.0175 |
52.6490 EUR |
48.8850 EUR |
52.9780 EUR |
51.6080 EUR |
| 2024-09-03 |
53.1375 EUR |
21,593.8225 |
54.3490 EUR |
51.6370 EUR |
54.6820 EUR |
52.5690 EUR |
| 2024-09-02 |
56.8950 EUR |
47,818.9958 |
54.9010 EUR |
52.0360 EUR |
61.4090 EUR |
56.2570 EUR |
| 2024-09-01 |
56.9567 EUR |
7,557.4478 |
56.1120 EUR |
53.8390 EUR |
58.2570 EUR |
54.9010 EUR |
| 2024-08-31 |
57.1136 EUR |
6,467.6686 |
57.5360 EUR |
54.8200 EUR |
60.1000 EUR |
56.2950 EUR |
| 2024-08-30 |
57.2490 EUR |
11,088.1033 |
57.2350 EUR |
54.4540 EUR |
59.7740 EUR |
57.3970 EUR |
| 2024-08-29 |
59.1748 EUR |
9,159.2868 |
62.7350 EUR |
55.8380 EUR |
63.2240 EUR |
57.0680 EUR |
| 2024-08-28 |
61.9218 EUR |
10,075.3853 |
61.5480 EUR |
58.9890 EUR |
63.3140 EUR |
61.7110 EUR |
| 2024-08-27 |
63.0069 EUR |
11,875.9691 |
63.2150 EUR |
60.5000 EUR |
64.8590 EUR |
61.6780 EUR |
| 2024-08-26 |
66.9389 EUR |
21,368.9051 |
69.2310 EUR |
62.4740 EUR |
72.0000 EUR |
63.5100 EUR |
| 2024-08-25 |
67.7984 EUR |
13,372.2287 |
69.2820 EUR |
65.0490 EUR |
70.2180 EUR |
70.2180 EUR |
| 2024-08-24 |
68.1008 EUR |
42,719.0441 |
66.6520 EUR |
64.3290 EUR |
72.8460 EUR |
68.6280 EUR |
| 2024-08-23 |
63.3000 EUR |
126,760.2144 |
51.6320 EUR |
51.5870 EUR |
68.5300 EUR |
67.4710 EUR |
| 2024-08-22 |
51.1151 EUR |
2,171.5412 |
51.0280 EUR |
50.0430 EUR |
51.8710 EUR |
51.7160 EUR |
| 2024-08-21 |
50.2350 EUR |
4,361.8568 |
49.5050 EUR |
48.9570 EUR |
51.4500 EUR |
51.0550 EUR |
| 2024-08-20 |
49.8047 EUR |
6,450.3422 |
48.9950 EUR |
48.6920 EUR |
50.5110 EUR |
49.6320 EUR |
| 2024-08-19 |
48.8875 EUR |
6,263.0653 |
49.1980 EUR |
46.5000 EUR |
50.7220 EUR |
48.6910 EUR |
| 2024-08-18 |
49.3985 EUR |
8,903.3203 |
49.4930 EUR |
48.7500 EUR |
50.4620 EUR |
50.1750 EUR |
| 2024-08-17 |
49.5851 EUR |
6,124.2662 |
50.5020 EUR |
47.7990 EUR |
51.1410 EUR |
49.2260 EUR |
| 2024-08-16 |
50.4466 EUR |
3,386.1563 |
50.6950 EUR |
49.2200 EUR |
51.4760 EUR |
50.5260 EUR |
| 2024-08-15 |
52.7964 EUR |
12,206.0651 |
54.6060 EUR |
49.0000 EUR |
56.8920 EUR |
50.2960 EUR |
| 2024-08-14 |
54.4965 EUR |
23,576.0001 |
53.7210 EUR |
52.7370 EUR |
55.6630 EUR |
54.2730 EUR |
| 2024-08-13 |
53.4700 EUR |
10,012.9137 |
53.9500 EUR |
52.1820 EUR |
54.6870 EUR |
53.7840 EUR |