Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-16 |
85.6423 EUR |
7,676.3556 |
89.4570 EUR |
79.1900 EUR |
90.9710 EUR |
83.6530 EUR |
| 2024-03-15 |
90.9248 EUR |
17,670.2826 |
98.2170 EUR |
83.3710 EUR |
99.8690 EUR |
89.6320 EUR |
| 2024-03-14 |
95.5635 EUR |
11,755.0822 |
97.0310 EUR |
91.0000 EUR |
98.8220 EUR |
96.4980 EUR |
| 2024-03-13 |
95.9832 EUR |
6,037.5890 |
95.4600 EUR |
93.8740 EUR |
97.3010 EUR |
96.3400 EUR |
| 2024-03-12 |
97.1514 EUR |
12,907.0278 |
95.9140 EUR |
89.7000 EUR |
106.5900 EUR |
94.5460 EUR |
| 2024-03-11 |
94.6866 EUR |
11,540.6628 |
96.3820 EUR |
89.6900 EUR |
100.0400 EUR |
95.3940 EUR |
| 2024-03-10 |
95.5751 EUR |
6,847.6177 |
97.1000 EUR |
91.8450 EUR |
98.5020 EUR |
93.7580 EUR |
| 2024-03-09 |
96.7449 EUR |
10,284.7253 |
94.5000 EUR |
94.4100 EUR |
98.6000 EUR |
96.5400 EUR |
| 2024-03-08 |
94.4013 EUR |
16,458.4746 |
96.9350 EUR |
88.6060 EUR |
98.4120 EUR |
94.8610 EUR |
| 2024-03-07 |
94.8913 EUR |
14,789.7395 |
94.4170 EUR |
92.3810 EUR |
97.5330 EUR |
97.3300 EUR |
| 2024-03-06 |
94.0860 EUR |
24,218.1042 |
90.6340 EUR |
88.7230 EUR |
99.5920 EUR |
94.5060 EUR |
| 2024-03-05 |
97.5463 EUR |
28,927.1223 |
106.5400 EUR |
80.0000 EUR |
110.8800 EUR |
88.2250 EUR |
| 2024-03-04 |
109.1071 EUR |
7,858.4123 |
110.3900 EUR |
104.7100 EUR |
113.0400 EUR |
107.5900 EUR |
| 2024-03-03 |
110.4889 EUR |
8,729.5337 |
114.9900 EUR |
101.5800 EUR |
116.0100 EUR |
110.8400 EUR |
| 2024-03-02 |
110.5680 EUR |
10,533.2410 |
106.0100 EUR |
105.8000 EUR |
114.6800 EUR |
112.6500 EUR |
| 2024-03-01 |
105.2998 EUR |
4,295.1048 |
103.2700 EUR |
103.2700 EUR |
107.2600 EUR |
106.2000 EUR |
| 2024-02-29 |
104.7200 EUR |
12,945.1211 |
102.8400 EUR |
100.0100 EUR |
108.2700 EUR |
103.3800 EUR |
| 2024-02-28 |
101.8527 EUR |
14,987.1579 |
107.3100 EUR |
92.5100 EUR |
109.7700 EUR |
101.9900 EUR |
| 2024-02-27 |
107.5453 EUR |
6,205.0481 |
107.0400 EUR |
105.2200 EUR |
109.7900 EUR |
107.2500 EUR |
| 2024-02-26 |
106.8624 EUR |
5,631.6784 |
106.3600 EUR |
103.9700 EUR |
109.4200 EUR |
107.1900 EUR |
| 2024-02-25 |
106.4650 EUR |
1,953.2518 |
106.3000 EUR |
104.8900 EUR |
107.5700 EUR |
107.4200 EUR |
| 2024-02-24 |
105.8113 EUR |
2,717.6875 |
105.9800 EUR |
103.5200 EUR |
107.4200 EUR |
106.1800 EUR |
| 2024-02-23 |
105.2430 EUR |
5,687.4765 |
104.2500 EUR |
102.7900 EUR |
107.2400 EUR |
105.6900 EUR |
| 2024-02-22 |
106.3375 EUR |
5,856.4712 |
109.1900 EUR |
103.9700 EUR |
109.4700 EUR |
104.4400 EUR |
| 2024-02-21 |
109.8106 EUR |
6,388.7685 |
114.0000 EUR |
105.9400 EUR |
115.1100 EUR |
108.7600 EUR |
| 2024-02-20 |
122.8810 EUR |
26,109.4474 |
118.3200 EUR |
107.9400 EUR |
137.1200 EUR |
114.3600 EUR |
| 2024-02-19 |
117.2719 EUR |
3,351.5361 |
116.3100 EUR |
115.4400 EUR |
119.1100 EUR |
118.9200 EUR |
| 2024-02-18 |
115.7573 EUR |
2,600.0536 |
115.8200 EUR |
114.0300 EUR |
117.2500 EUR |
116.1800 EUR |
| 2024-02-17 |
115.1924 EUR |
4,300.7889 |
117.7500 EUR |
112.0000 EUR |
119.4700 EUR |
115.7900 EUR |
| 2024-02-16 |
118.5949 EUR |
6,129.7238 |
122.0000 EUR |
114.3900 EUR |
123.7400 EUR |
117.7800 EUR |
| 2024-02-15 |
122.2630 EUR |
12,456.0876 |
116.5200 EUR |
114.7100 EUR |
128.0600 EUR |
121.8100 EUR |
| 2024-02-14 |
115.2117 EUR |
5,066.2585 |
112.2800 EUR |
110.9800 EUR |
117.5000 EUR |
116.6300 EUR |
| 2024-02-13 |
115.5357 EUR |
10,958.9100 |
114.2600 EUR |
108.4000 EUR |
122.3000 EUR |
112.7200 EUR |
| 2024-02-12 |
112.7898 EUR |
8,458.2644 |
108.8900 EUR |
108.8300 EUR |
115.6700 EUR |
114.5000 EUR |
| 2024-02-11 |
109.5515 EUR |
2,402.8912 |
108.3700 EUR |
107.9200 EUR |
110.9300 EUR |
108.6400 EUR |
| 2024-02-10 |
108.9724 EUR |
5,627.2179 |
108.1300 EUR |
106.0900 EUR |
111.9000 EUR |
108.6700 EUR |
| 2024-02-09 |
109.2515 EUR |
7,624.1832 |
106.8800 EUR |
106.4400 EUR |
113.0500 EUR |
108.3100 EUR |
| 2024-02-08 |
106.3321 EUR |
5,671.7511 |
105.4200 EUR |
104.9600 EUR |
108.1100 EUR |
106.0200 EUR |
| 2024-02-07 |
104.4565 EUR |
5,433.3866 |
103.1900 EUR |
102.0000 EUR |
106.3100 EUR |
105.4600 EUR |
| 2024-02-06 |
106.0329 EUR |
10,525.2650 |
103.8200 EUR |
102.4600 EUR |
108.6600 EUR |
103.2000 EUR |
| 2024-02-05 |
101.3296 EUR |
3,522.0308 |
99.6670 EUR |
98.4830 EUR |
104.8900 EUR |
102.0000 EUR |
| 2024-02-04 |
104.7104 EUR |
2,868.6699 |
106.8000 EUR |
102.5400 EUR |
106.9500 EUR |
103.4000 EUR |
| 2024-02-03 |
105.3870 EUR |
3,403.8136 |
105.1500 EUR |
103.9300 EUR |
106.8200 EUR |
106.5000 EUR |
| 2024-02-02 |
104.6723 EUR |
5,245.9000 |
104.1000 EUR |
103.4200 EUR |
105.9800 EUR |
104.8000 EUR |
| 2024-02-01 |
104.6901 EUR |
8,704.7388 |
106.9500 EUR |
102.3000 EUR |
107.1700 EUR |
103.7900 EUR |
| 2024-01-31 |
108.8503 EUR |
22,713.3052 |
108.6900 EUR |
103.9000 EUR |
113.5000 EUR |
106.0900 EUR |
| 2024-01-30 |
109.7880 EUR |
17,026.9337 |
106.8600 EUR |
105.6800 EUR |
113.0000 EUR |
109.3800 EUR |
| 2024-01-29 |
106.4803 EUR |
12,558.0504 |
103.2700 EUR |
102.9600 EUR |
109.3500 EUR |
107.3000 EUR |
| 2024-01-28 |
107.0446 EUR |
16,014.8469 |
108.7300 EUR |
101.0000 EUR |
114.1000 EUR |
103.0200 EUR |
| 2024-01-27 |
106.2665 EUR |
17,034.8302 |
106.2000 EUR |
102.6800 EUR |
110.8600 EUR |
109.5000 EUR |