Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-08 |
68.6899 EUR |
8,882.3556 |
70.9270 EUR |
65.0000 EUR |
73.6120 EUR |
67.7890 EUR |
| 2024-07-07 |
74.1424 EUR |
4,848.8800 |
79.6890 EUR |
70.5120 EUR |
79.8000 EUR |
70.6700 EUR |
| 2024-07-06 |
75.8972 EUR |
5,444.2807 |
73.0000 EUR |
71.3830 EUR |
80.4180 EUR |
79.8320 EUR |
| 2024-07-05 |
69.1094 EUR |
11,763.9134 |
75.7660 EUR |
64.7040 EUR |
75.7660 EUR |
72.1160 EUR |
| 2024-07-04 |
78.9740 EUR |
4,639.1202 |
82.9000 EUR |
75.1900 EUR |
83.3530 EUR |
76.3590 EUR |
| 2024-07-03 |
83.9217 EUR |
4,500.4995 |
87.5850 EUR |
81.0000 EUR |
87.9410 EUR |
83.3510 EUR |
| 2024-07-02 |
88.0232 EUR |
2,562.0598 |
87.5190 EUR |
86.0000 EUR |
89.3010 EUR |
87.6280 EUR |
| 2024-07-01 |
88.5655 EUR |
3,760.2674 |
90.7880 EUR |
86.5800 EUR |
91.8240 EUR |
87.3910 EUR |
| 2024-06-30 |
90.3551 EUR |
3,406.6088 |
90.4660 EUR |
88.7600 EUR |
93.5000 EUR |
89.6560 EUR |
| 2024-06-29 |
92.1955 EUR |
2,607.4842 |
91.4590 EUR |
91.1190 EUR |
93.9860 EUR |
91.3180 EUR |
| 2024-06-28 |
97.5393 EUR |
10,517.3658 |
97.0300 EUR |
90.8000 EUR |
102.6800 EUR |
91.1940 EUR |
| 2024-06-27 |
96.2892 EUR |
6,095.2456 |
96.8120 EUR |
94.2600 EUR |
98.0990 EUR |
97.0570 EUR |
| 2024-06-26 |
95.4422 EUR |
5,120.2494 |
94.8570 EUR |
92.4310 EUR |
97.5000 EUR |
97.0650 EUR |
| 2024-06-25 |
93.0943 EUR |
6,002.3244 |
94.9890 EUR |
89.1000 EUR |
96.3580 EUR |
95.0000 EUR |
| 2024-06-24 |
91.7837 EUR |
13,243.3756 |
93.2030 EUR |
86.0810 EUR |
95.2430 EUR |
94.8630 EUR |