Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-12 |
51.9023 EUR |
12,208.0426 |
50.5060 EUR |
49.7020 EUR |
54.5240 EUR |
54.1100 EUR |
| 2024-08-11 |
51.9863 EUR |
10,675.8091 |
54.3490 EUR |
49.5000 EUR |
54.9400 EUR |
50.1280 EUR |
| 2024-08-10 |
53.9436 EUR |
10,707.5361 |
53.9670 EUR |
53.0680 EUR |
55.5500 EUR |
54.3770 EUR |
| 2024-08-09 |
53.8866 EUR |
10,287.2700 |
55.4930 EUR |
52.6820 EUR |
55.4930 EUR |
53.7760 EUR |
| 2024-08-08 |
52.3721 EUR |
17,992.0210 |
48.8060 EUR |
48.2410 EUR |
55.7500 EUR |
55.3560 EUR |
| 2024-08-07 |
50.9032 EUR |
20,422.5266 |
52.6450 EUR |
48.1020 EUR |
53.4920 EUR |
49.2150 EUR |
| 2024-08-06 |
51.4496 EUR |
41,298.7891 |
42.1590 EUR |
42.1590 EUR |
56.7310 EUR |
52.7230 EUR |
| 2024-08-05 |
42.4330 EUR |
37,682.4605 |
51.2610 EUR |
37.9370 EUR |
51.8350 EUR |
42.2300 EUR |
| 2024-08-04 |
53.7619 EUR |
13,115.8674 |
57.8770 EUR |
49.4730 EUR |
58.3960 EUR |
52.3120 EUR |
| 2024-08-03 |
59.3192 EUR |
8,388.8160 |
60.3310 EUR |
56.3180 EUR |
61.4570 EUR |
57.9620 EUR |
| 2024-08-02 |
61.9934 EUR |
12,986.5558 |
65.1790 EUR |
57.7790 EUR |
66.8090 EUR |
59.8140 EUR |
| 2024-08-01 |
66.8017 EUR |
23,552.6542 |
73.6490 EUR |
61.0000 EUR |
74.7790 EUR |
65.0040 EUR |
| 2024-07-31 |
73.8268 EUR |
44,037.2367 |
65.7700 EUR |
65.5330 EUR |
76.3500 EUR |
73.3520 EUR |
| 2024-07-30 |
66.7873 EUR |
2,708.7902 |
67.6360 EUR |
63.9740 EUR |
68.5210 EUR |
65.7110 EUR |
| 2024-07-29 |
68.5124 EUR |
4,669.8902 |
66.8390 EUR |
66.8150 EUR |
69.5230 EUR |
67.9500 EUR |
| 2024-07-28 |
67.2175 EUR |
1,317.8555 |
67.0780 EUR |
65.9670 EUR |
68.2910 EUR |
66.7100 EUR |
| 2024-07-27 |
67.7849 EUR |
2,330.7617 |
68.2580 EUR |
65.9650 EUR |
68.8280 EUR |
68.1100 EUR |
| 2024-07-26 |
67.5839 EUR |
4,948.0287 |
64.8070 EUR |
64.8070 EUR |
68.8910 EUR |
68.0670 EUR |
| 2024-07-25 |
64.1409 EUR |
4,411.7481 |
66.0680 EUR |
61.9460 EUR |
66.9620 EUR |
64.5370 EUR |
| 2024-07-24 |
67.4730 EUR |
3,494.1095 |
68.2630 EUR |
65.0000 EUR |
69.0600 EUR |
65.7200 EUR |
| 2024-07-23 |
68.4451 EUR |
10,022.2219 |
67.6320 EUR |
65.6310 EUR |
70.4960 EUR |
68.0390 EUR |
| 2024-07-22 |
69.5907 EUR |
10,644.8587 |
73.2310 EUR |
67.5660 EUR |
73.4760 EUR |
67.9750 EUR |
| 2024-07-21 |
71.7147 EUR |
5,475.5911 |
75.0450 EUR |
68.5550 EUR |
75.0940 EUR |
73.2090 EUR |
| 2024-07-20 |
74.8843 EUR |
2,617.0930 |
75.4280 EUR |
73.2010 EUR |
76.7220 EUR |
75.1780 EUR |
| 2024-07-19 |
73.4784 EUR |
7,787.2503 |
73.8270 EUR |
70.8230 EUR |
75.9690 EUR |
75.1780 EUR |
| 2024-07-18 |
73.6221 EUR |
12,716.9018 |
74.2530 EUR |
71.2240 EUR |
75.0670 EUR |
74.4150 EUR |
| 2024-07-17 |
74.2271 EUR |
12,457.4454 |
71.1040 EUR |
70.6180 EUR |
78.0000 EUR |
74.1910 EUR |
| 2024-07-16 |
70.5956 EUR |
17,519.2472 |
71.9880 EUR |
67.4430 EUR |
72.7500 EUR |
70.9070 EUR |
| 2024-07-15 |
68.4439 EUR |
26,120.2150 |
66.0620 EUR |
64.6560 EUR |
72.4270 EUR |
71.7430 EUR |
| 2024-07-14 |
65.2793 EUR |
17,265.5032 |
67.8530 EUR |
62.6850 EUR |
69.0600 EUR |
65.4170 EUR |
| 2024-07-13 |
68.7384 EUR |
6,683.6770 |
67.7480 EUR |
66.9860 EUR |
70.1320 EUR |
68.2920 EUR |
| 2024-07-12 |
65.3670 EUR |
5,511.5934 |
61.6000 EUR |
61.5710 EUR |
68.2120 EUR |
67.5690 EUR |
| 2024-07-11 |
65.8470 EUR |
5,066.7642 |
68.3890 EUR |
61.7800 EUR |
69.0520 EUR |
62.2860 EUR |
| 2024-07-10 |
69.6183 EUR |
4,285.9548 |
68.7690 EUR |
67.9340 EUR |
71.5500 EUR |
68.6250 EUR |
| 2024-07-09 |
68.3696 EUR |
4,302.0792 |
68.4680 EUR |
66.9040 EUR |
69.7220 EUR |
68.6960 EUR |