Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
108.9928 EUR |
51,186.4156 |
95.9140 EUR |
95.1650 EUR |
116.3800 EUR |
105.9300 EUR |
| 2024-01-25 |
96.1652 EUR |
12,813.5916 |
97.7690 EUR |
93.4470 EUR |
98.2780 EUR |
96.2240 EUR |
| 2024-01-24 |
96.5812 EUR |
20,884.8334 |
97.9340 EUR |
93.4520 EUR |
99.4270 EUR |
98.1710 EUR |
| 2024-01-23 |
98.0400 EUR |
34,154.4447 |
105.0600 EUR |
91.5040 EUR |
108.6700 EUR |
97.5810 EUR |
| 2024-01-22 |
109.2786 EUR |
22,264.3911 |
114.2500 EUR |
103.0000 EUR |
116.9900 EUR |
104.7700 EUR |
| 2024-01-21 |
115.7077 EUR |
12,090.2441 |
114.3100 EUR |
113.2000 EUR |
117.9100 EUR |
113.9500 EUR |
| 2024-01-20 |
114.0672 EUR |
10,888.9219 |
115.4000 EUR |
112.4100 EUR |
116.9100 EUR |
115.0900 EUR |
| 2024-01-19 |
118.6183 EUR |
31,370.5538 |
122.5800 EUR |
111.4400 EUR |
127.2600 EUR |
115.5000 EUR |
| 2024-01-18 |
132.6664 EUR |
38,407.6690 |
144.5800 EUR |
122.7800 EUR |
146.1900 EUR |
124.8000 EUR |
| 2024-01-17 |
140.9334 EUR |
141,065.8523 |
116.8900 EUR |
116.0300 EUR |
155.0000 EUR |
143.2000 EUR |
| 2024-01-16 |
113.5374 EUR |
8,986.3543 |
110.3900 EUR |
109.2800 EUR |
117.9000 EUR |
116.9200 EUR |
| 2024-01-15 |
109.5034 EUR |
5,472.4258 |
107.1500 EUR |
106.0000 EUR |
111.9300 EUR |
110.9100 EUR |
| 2024-01-14 |
110.7520 EUR |
6,621.6483 |
111.0100 EUR |
106.5000 EUR |
114.9900 EUR |
107.8600 EUR |
| 2024-01-13 |
110.4655 EUR |
9,087.7540 |
109.8000 EUR |
106.7600 EUR |
112.9600 EUR |
111.6200 EUR |
| 2024-01-12 |
114.6880 EUR |
22,308.4254 |
113.1700 EUR |
105.2800 EUR |
121.7100 EUR |
109.6100 EUR |
| 2024-01-11 |
114.8044 EUR |
23,476.2885 |
112.7600 EUR |
110.2900 EUR |
122.0700 EUR |
113.3700 EUR |
| 2024-01-10 |
110.2450 EUR |
33,479.7690 |
110.5800 EUR |
105.0000 EUR |
115.7000 EUR |
113.0500 EUR |
| 2024-01-09 |
113.4882 EUR |
41,368.1177 |
114.7200 EUR |
105.0300 EUR |
125.4500 EUR |
108.9000 EUR |
| 2024-01-08 |
111.1106 EUR |
26,123.9121 |
113.5200 EUR |
104.0000 EUR |
119.7800 EUR |
112.9700 EUR |
| 2024-01-07 |
118.7899 EUR |
33,860.7572 |
118.8200 EUR |
109.7100 EUR |
126.6300 EUR |
113.1500 EUR |
| 2024-01-06 |
127.3302 EUR |
64,497.2925 |
135.9100 EUR |
115.3200 EUR |
143.3300 EUR |
117.8100 EUR |
| 2024-01-05 |
131.5602 EUR |
181,247.1375 |
122.5800 EUR |
102.3900 EUR |
156.9800 EUR |
134.6700 EUR |
| 2024-01-04 |
123.2067 EUR |
34,429.2438 |
122.6300 EUR |
119.0600 EUR |
127.8800 EUR |
122.5600 EUR |
| 2024-01-03 |
136.4563 EUR |
65,652.4358 |
157.1000 EUR |
107.7800 EUR |
167.7900 EUR |
121.6600 EUR |
| 2024-01-02 |
161.8583 EUR |
78,015.3055 |
164.5400 EUR |
150.9000 EUR |
174.3400 EUR |
157.4400 EUR |
| 2024-01-01 |
178.8917 EUR |
225,322.3652 |
177.4400 EUR |
110.1500 EUR |
210.0000 EUR |
165.5800 EUR |
| 2023-12-31 |
306.0189 EUR |
194,657.8529 |
237.6000 EUR |
167.8400 EUR |
500.0000 EUR |
177.0900 EUR |
| 2023-12-30 |
228.5712 EUR |
19,806.7177 |
221.2300 EUR |
211.9900 EUR |
241.0000 EUR |
238.7100 EUR |
| 2023-12-29 |
222.9842 EUR |
54,365.3448 |
197.0500 EUR |
189.5400 EUR |
351.0000 EUR |
220.4200 EUR |
| 2023-12-28 |
187.5181 EUR |
25,968.2546 |
168.1500 EUR |
159.6000 EUR |
200.0000 EUR |
195.5500 EUR |
| 2023-12-27 |
169.4216 EUR |
4,810.6367 |
169.0000 EUR |
165.0000 EUR |
176.0400 EUR |
169.7700 EUR |
| 2023-12-26 |
168.8487 EUR |
7,330.5193 |
165.8800 EUR |
161.7600 EUR |
177.1000 EUR |
170.5600 EUR |
| 2023-12-25 |
165.9360 EUR |
6,583.9232 |
166.3500 EUR |
158.1500 EUR |
172.0000 EUR |
166.8700 EUR |
| 2023-12-24 |
165.2852 EUR |
13,176.7819 |
156.7300 EUR |
156.5300 EUR |
172.3100 EUR |
167.1800 EUR |
| 2023-12-23 |
156.7341 EUR |
10,776.8172 |
154.2700 EUR |
152.6600 EUR |
161.3400 EUR |
157.2700 EUR |
| 2023-12-22 |
152.4856 EUR |
29,481.9813 |
145.0700 EUR |
141.2500 EUR |
161.3700 EUR |
156.3000 EUR |
| 2023-12-21 |
135.4497 EUR |
45,560.7961 |
116.7300 EUR |
116.0000 EUR |
150.0000 EUR |
146.4300 EUR |
| 2023-12-20 |
124.3786 EUR |
40,557.2425 |
125.6900 EUR |
110.0300 EUR |
165.9900 EUR |
117.3100 EUR |
| 2023-12-19 |
121.6251 EUR |
28,978.8407 |
105.3900 EUR |
104.0900 EUR |
130.5000 EUR |
125.1300 EUR |
| 2023-12-18 |
102.5747 EUR |
10,001.7733 |
101.7100 EUR |
95.2000 EUR |
110.0000 EUR |
105.8600 EUR |
| 2023-12-17 |
98.8275 EUR |
8,322.8880 |
101.1100 EUR |
95.0000 EUR |
104.0600 EUR |
102.4100 EUR |
| 2023-12-16 |
108.1591 EUR |
25,228.7339 |
113.7400 EUR |
97.5000 EUR |
122.9700 EUR |
100.8400 EUR |
| 2023-12-15 |
115.1728 EUR |
4,741.4648 |
112.9700 EUR |
110.0800 EUR |
119.7100 EUR |
114.7000 EUR |
| 2023-12-14 |
112.3312 EUR |
9,776.6686 |
113.6500 EUR |
107.1900 EUR |
117.8800 EUR |
114.0400 EUR |
| 2023-12-13 |
111.1689 EUR |
19,483.8197 |
102.5700 EUR |
96.8010 EUR |
122.1000 EUR |
113.5800 EUR |
| 2023-12-12 |
101.5121 EUR |
13,271.9400 |
97.1470 EUR |
96.1250 EUR |
105.5600 EUR |
101.0900 EUR |
| 2023-12-11 |
95.8484 EUR |
28,183.3460 |
86.5820 EUR |
81.6980 EUR |
101.5300 EUR |
96.7740 EUR |
| 2023-12-10 |
86.8775 EUR |
9,386.4051 |
88.2280 EUR |
84.6570 EUR |
90.0000 EUR |
86.0740 EUR |
| 2023-12-09 |
86.5915 EUR |
17,986.8822 |
83.6030 EUR |
80.7750 EUR |
92.0000 EUR |
88.2730 EUR |
| 2023-12-08 |
82.6848 EUR |
54,568.9820 |
70.4380 EUR |
69.8410 EUR |
90.1040 EUR |
83.4070 EUR |