Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
79.5024 EUR |
115,603.4623 |
65.3480 EUR |
63.7900 EUR |
88.9130 EUR |
83.1450 EUR |
| 2024-05-04 |
65.6895 EUR |
41,382.3188 |
65.5340 EUR |
62.3380 EUR |
70.0000 EUR |
65.4980 EUR |
| 2024-05-03 |
65.4648 EUR |
125,319.1321 |
69.8570 EUR |
58.6580 EUR |
73.1000 EUR |
65.7420 EUR |
| 2024-05-02 |
63.6524 EUR |
174,258.1471 |
44.4750 EUR |
43.2400 EUR |
73.4890 EUR |
71.6640 EUR |
| 2024-05-01 |
43.1215 EUR |
10,295.5073 |
46.6370 EUR |
41.3850 EUR |
46.6710 EUR |
44.4230 EUR |
| 2024-04-30 |
49.1901 EUR |
14,213.8114 |
52.0830 EUR |
44.5060 EUR |
54.7000 EUR |
47.1270 EUR |
| 2024-04-29 |
51.1599 EUR |
2,653.4886 |
53.5660 EUR |
49.6300 EUR |
53.7850 EUR |
51.4360 EUR |
| 2024-04-28 |
54.0911 EUR |
1,219.3533 |
53.3820 EUR |
53.2480 EUR |
54.8890 EUR |
53.6970 EUR |
| 2024-04-27 |
51.9531 EUR |
1,635.6970 |
52.8390 EUR |
49.1770 EUR |
54.1400 EUR |
53.0260 EUR |
| 2024-04-26 |
54.9557 EUR |
7,536.5636 |
54.8130 EUR |
52.1910 EUR |
57.2710 EUR |
53.5050 EUR |
| 2024-04-25 |
52.4550 EUR |
4,633.1081 |
51.8810 EUR |
49.9100 EUR |
55.3390 EUR |
54.9690 EUR |
| 2024-04-24 |
56.5583 EUR |
7,575.3094 |
56.3320 EUR |
50.8230 EUR |
60.8010 EUR |
51.7780 EUR |
| 2024-04-23 |
55.2414 EUR |
4,330.7519 |
55.5900 EUR |
53.7000 EUR |
57.2120 EUR |
55.9550 EUR |
| 2024-04-22 |
55.3681 EUR |
3,600.9687 |
54.9910 EUR |
54.4210 EUR |
56.4860 EUR |
55.4040 EUR |
| 2024-04-21 |
55.6643 EUR |
3,410.9944 |
56.1750 EUR |
53.9410 EUR |
57.0390 EUR |
54.8660 EUR |
| 2024-04-20 |
53.8867 EUR |
5,284.2657 |
51.4040 EUR |
50.6990 EUR |
56.7220 EUR |
56.2420 EUR |
| 2024-04-19 |
52.6054 EUR |
8,423.5517 |
50.4640 EUR |
46.9780 EUR |
55.7110 EUR |
52.3370 EUR |
| 2024-04-18 |
49.5127 EUR |
3,475.7517 |
48.8830 EUR |
47.3270 EUR |
50.6640 EUR |
50.3560 EUR |
| 2024-04-17 |
48.8722 EUR |
5,058.0525 |
48.5300 EUR |
46.2200 EUR |
50.5800 EUR |
49.2000 EUR |
| 2024-04-16 |
49.6058 EUR |
14,705.8761 |
48.9290 EUR |
45.9070 EUR |
53.1100 EUR |
49.1350 EUR |
| 2024-04-15 |
50.0227 EUR |
8,317.7354 |
49.4930 EUR |
46.5460 EUR |
52.4220 EUR |
48.7900 EUR |
| 2024-04-14 |
49.0296 EUR |
13,995.5012 |
48.0000 EUR |
45.5550 EUR |
51.8240 EUR |
49.9670 EUR |
| 2024-04-13 |
50.9431 EUR |
16,701.6426 |
62.1320 EUR |
39.2050 EUR |
62.3780 EUR |
49.1130 EUR |
| 2024-04-12 |
64.1253 EUR |
18,235.7174 |
81.0940 EUR |
56.3680 EUR |
83.2370 EUR |
61.8070 EUR |
| 2024-04-11 |
81.4039 EUR |
1,765.1537 |
79.3430 EUR |
79.2940 EUR |
83.3700 EUR |
80.9770 EUR |
| 2024-04-10 |
78.3819 EUR |
1,537.8207 |
80.0640 EUR |
75.3300 EUR |
80.5030 EUR |
79.8330 EUR |
| 2024-04-09 |
81.1944 EUR |
3,251.0401 |
82.9810 EUR |
78.5410 EUR |
83.5270 EUR |
81.0510 EUR |
| 2024-04-08 |
81.8350 EUR |
2,100.1702 |
80.4010 EUR |
79.2460 EUR |
83.3270 EUR |
83.0280 EUR |
| 2024-04-07 |
79.7199 EUR |
1,793.7144 |
79.1330 EUR |
78.7890 EUR |
80.4730 EUR |
80.1020 EUR |
| 2024-04-06 |
78.5691 EUR |
381.4586 |
77.2550 EUR |
77.1460 EUR |
79.5930 EUR |
79.1520 EUR |
| 2024-04-05 |
76.7324 EUR |
1,351.7915 |
77.8210 EUR |
74.4000 EUR |
78.0900 EUR |
77.6520 EUR |
| 2024-04-04 |
77.5054 EUR |
1,083.4831 |
76.9040 EUR |
74.9700 EUR |
78.8100 EUR |
77.0050 EUR |
| 2024-04-03 |
76.8798 EUR |
2,029.3562 |
77.0000 EUR |
74.3890 EUR |
79.4260 EUR |
76.9450 EUR |
| 2024-04-02 |
78.5314 EUR |
3,831.9629 |
84.5710 EUR |
76.6490 EUR |
84.6690 EUR |
77.7030 EUR |
| 2024-04-01 |
84.9545 EUR |
4,082.2871 |
89.4700 EUR |
82.1630 EUR |
90.0310 EUR |
84.1380 EUR |
| 2024-03-31 |
91.5678 EUR |
5,873.8916 |
88.4740 EUR |
88.4330 EUR |
94.8630 EUR |
89.4320 EUR |
| 2024-03-30 |
89.3747 EUR |
2,906.3575 |
89.8990 EUR |
87.6600 EUR |
91.2240 EUR |
88.7760 EUR |
| 2024-03-29 |
88.7083 EUR |
4,811.6558 |
87.0210 EUR |
85.2840 EUR |
90.0090 EUR |
89.8560 EUR |
| 2024-03-28 |
86.4366 EUR |
1,480.6604 |
85.4920 EUR |
84.3520 EUR |
87.6520 EUR |
87.4500 EUR |
| 2024-03-27 |
86.3570 EUR |
4,688.4725 |
87.3980 EUR |
83.4790 EUR |
89.0700 EUR |
85.8210 EUR |
| 2024-03-26 |
89.3187 EUR |
7,513.4941 |
84.8880 EUR |
84.8880 EUR |
94.7480 EUR |
87.4370 EUR |
| 2024-03-25 |
85.6763 EUR |
4,359.0564 |
85.2030 EUR |
84.3570 EUR |
86.6420 EUR |
85.2000 EUR |
| 2024-03-24 |
84.1677 EUR |
1,711.7825 |
83.0370 EUR |
82.5040 EUR |
85.3270 EUR |
85.2540 EUR |
| 2024-03-23 |
84.5359 EUR |
2,500.3348 |
83.1460 EUR |
82.5280 EUR |
85.6430 EUR |
83.7470 EUR |
| 2024-03-22 |
84.0241 EUR |
5,763.2281 |
86.4370 EUR |
79.5540 EUR |
86.7590 EUR |
82.2530 EUR |
| 2024-03-21 |
84.5259 EUR |
8,908.3435 |
81.6160 EUR |
80.0100 EUR |
88.5210 EUR |
85.8770 EUR |
| 2024-03-20 |
78.6176 EUR |
5,764.9401 |
75.7880 EUR |
72.3700 EUR |
82.6870 EUR |
81.8600 EUR |
| 2024-03-19 |
75.1429 EUR |
8,269.8599 |
81.4860 EUR |
71.0000 EUR |
81.8600 EUR |
76.1570 EUR |
| 2024-03-18 |
83.2718 EUR |
3,733.0195 |
85.3880 EUR |
79.6780 EUR |
87.0370 EUR |
81.2050 EUR |
| 2024-03-17 |
84.3475 EUR |
4,819.2125 |
83.8950 EUR |
79.0360 EUR |
87.1620 EUR |
86.4900 EUR |