Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
70.7680 EUR |
1,901.6662 |
68.5400 EUR |
68.5400 EUR |
72.2140 EUR |
70.0680 EUR |
| 2023-12-06 |
70.0212 EUR |
3,449.1430 |
72.8300 EUR |
67.8580 EUR |
73.5500 EUR |
68.6550 EUR |
| 2023-12-05 |
72.1454 EUR |
2,190.2926 |
72.9020 EUR |
70.7640 EUR |
73.7970 EUR |
72.1170 EUR |
| 2023-12-04 |
75.0089 EUR |
3,280.3743 |
74.8400 EUR |
70.7560 EUR |
77.2490 EUR |
72.8890 EUR |
| 2023-12-03 |
75.0400 EUR |
2,732.3387 |
75.2920 EUR |
73.1120 EUR |
77.4880 EUR |
74.6790 EUR |
| 2023-12-02 |
73.4311 EUR |
3,212.6476 |
72.5620 EUR |
72.1910 EUR |
74.9500 EUR |
74.3150 EUR |
| 2023-12-01 |
72.9972 EUR |
3,958.6664 |
72.0200 EUR |
71.3180 EUR |
75.2910 EUR |
72.4500 EUR |
| 2023-11-30 |
71.4141 EUR |
2,936.2448 |
70.9100 EUR |
70.0000 EUR |
72.7440 EUR |
71.7880 EUR |
| 2023-11-29 |
70.3080 EUR |
6,498.6619 |
70.4750 EUR |
68.5490 EUR |
74.9800 EUR |
70.9720 EUR |
| 2023-11-28 |
70.5593 EUR |
4,510.8845 |
71.0750 EUR |
67.6080 EUR |
72.3380 EUR |
70.9660 EUR |
| 2023-11-27 |
71.3928 EUR |
9,008.4527 |
76.7030 EUR |
69.0760 EUR |
77.7580 EUR |
71.0000 EUR |
| 2023-11-26 |
77.1738 EUR |
6,313.9607 |
79.1730 EUR |
75.0540 EUR |
79.9750 EUR |
76.8270 EUR |
| 2023-11-25 |
78.7649 EUR |
2,062.2204 |
77.7710 EUR |
77.4650 EUR |
80.4140 EUR |
78.9870 EUR |
| 2023-11-24 |
79.3566 EUR |
6,497.9144 |
81.5390 EUR |
77.1720 EUR |
83.0000 EUR |
77.8000 EUR |
| 2023-11-23 |
85.0360 EUR |
6,380.2340 |
85.3870 EUR |
80.9460 EUR |
91.4000 EUR |
81.8440 EUR |
| 2023-11-22 |
82.3435 EUR |
4,918.6457 |
77.3490 EUR |
77.1330 EUR |
85.2320 EUR |
84.5520 EUR |
| 2023-11-21 |
80.9483 EUR |
4,918.7053 |
79.7470 EUR |
77.8030 EUR |
82.9470 EUR |
78.3090 EUR |
| 2023-11-20 |
80.9729 EUR |
3,236.8456 |
83.2180 EUR |
79.0340 EUR |
84.8940 EUR |
80.1940 EUR |
| 2023-11-19 |
83.1716 EUR |
2,743.9047 |
84.2830 EUR |
81.6970 EUR |
85.5000 EUR |
83.4080 EUR |
| 2023-11-18 |
82.5472 EUR |
7,700.2232 |
81.1280 EUR |
78.4370 EUR |
85.3000 EUR |
83.9430 EUR |
| 2023-11-17 |
80.2561 EUR |
4,730.5800 |
81.9030 EUR |
77.0000 EUR |
83.6990 EUR |
81.3880 EUR |
| 2023-11-16 |
82.7887 EUR |
13,465.8680 |
84.0000 EUR |
79.7900 EUR |
85.2460 EUR |
81.8620 EUR |
| 2023-11-15 |
82.9543 EUR |
27,057.3967 |
77.4110 EUR |
75.7730 EUR |
89.0000 EUR |
85.0790 EUR |
| 2023-11-14 |
77.0984 EUR |
13,567.3397 |
76.5460 EUR |
71.2500 EUR |
81.0330 EUR |
77.4550 EUR |
| 2023-11-13 |
77.7182 EUR |
23,683.4836 |
80.7370 EUR |
72.4150 EUR |
83.0300 EUR |
77.4200 EUR |
| 2023-11-12 |
81.5250 EUR |
23,360.8780 |
82.9900 EUR |
77.0520 EUR |
85.8610 EUR |
80.4030 EUR |
| 2023-11-11 |
84.5859 EUR |
26,040.7297 |
85.3710 EUR |
80.0000 EUR |
88.5000 EUR |
83.3390 EUR |
| 2023-11-10 |
89.4913 EUR |
90,519.3342 |
98.4120 EUR |
80.5480 EUR |
98.9350 EUR |
87.3330 EUR |
| 2023-11-09 |
99.2530 EUR |
88,539.1832 |
130.8000 EUR |
80.4360 EUR |
134.6300 EUR |
98.0020 EUR |
| 2023-11-08 |
125.4796 EUR |
14,345.8320 |
120.2000 EUR |
119.0900 EUR |
134.8800 EUR |
131.1800 EUR |
| 2023-11-07 |
119.6087 EUR |
10,165.1417 |
119.4000 EUR |
115.3400 EUR |
124.9900 EUR |
120.0100 EUR |
| 2023-11-06 |
116.2324 EUR |
17,115.5806 |
106.6700 EUR |
106.0800 EUR |
119.9900 EUR |
118.3300 EUR |
| 2023-11-05 |
107.9133 EUR |
7,578.7479 |
107.2200 EUR |
104.0000 EUR |
111.5700 EUR |
105.3100 EUR |
| 2023-11-04 |
105.8872 EUR |
8,175.6962 |
103.6000 EUR |
102.0300 EUR |
109.3900 EUR |
108.1600 EUR |
| 2023-11-03 |
104.8997 EUR |
26,187.3814 |
96.0000 EUR |
91.8140 EUR |
113.9400 EUR |
104.2000 EUR |
| 2023-11-02 |
97.8635 EUR |
11,724.5323 |
104.6900 EUR |
90.5640 EUR |
107.0000 EUR |
95.9800 EUR |
| 2023-11-01 |
105.9455 EUR |
7,771.1789 |
105.6800 EUR |
102.9000 EUR |
109.3000 EUR |
105.5800 EUR |
| 2023-10-31 |
108.0879 EUR |
22,365.4311 |
110.6000 EUR |
103.2400 EUR |
116.7900 EUR |
106.1300 EUR |
| 2023-10-30 |
111.1098 EUR |
42,930.6565 |
95.1640 EUR |
94.4120 EUR |
119.5000 EUR |
110.5000 EUR |
| 2023-10-29 |
96.3125 EUR |
8,362.9734 |
96.2220 EUR |
93.3980 EUR |
100.6200 EUR |
94.6920 EUR |
| 2023-10-28 |
96.1043 EUR |
16,960.0795 |
98.7380 EUR |
92.8400 EUR |
101.0300 EUR |
97.0260 EUR |
| 2023-10-27 |
100.3741 EUR |
24,211.2937 |
108.4100 EUR |
92.5930 EUR |
109.3600 EUR |
99.3300 EUR |
| 2023-10-26 |
107.3600 EUR |
38,387.2395 |
112.2200 EUR |
98.2100 EUR |
113.2000 EUR |
108.1000 EUR |
| 2023-10-25 |
99.7464 EUR |
89,889.5428 |
85.3200 EUR |
84.3400 EUR |
115.0000 EUR |
114.5200 EUR |
| 2023-10-24 |
83.5385 EUR |
65,479.7438 |
84.6030 EUR |
75.6430 EUR |
89.6970 EUR |
85.6050 EUR |
| 2023-10-23 |
81.9707 EUR |
98,449.2920 |
66.1610 EUR |
65.0000 EUR |
94.0000 EUR |
84.0000 EUR |
| 2023-10-22 |
65.9880 EUR |
7,098.6262 |
67.0450 EUR |
64.4870 EUR |
68.0000 EUR |
66.8630 EUR |
| 2023-10-21 |
68.0993 EUR |
25,950.8774 |
67.3750 EUR |
65.8000 EUR |
70.3180 EUR |
66.8960 EUR |
| 2023-10-20 |
64.6503 EUR |
56,291.3933 |
56.9010 EUR |
56.5000 EUR |
70.0000 EUR |
68.1120 EUR |
| 2023-10-19 |
57.8297 EUR |
33,269.0336 |
55.4050 EUR |
54.4050 EUR |
60.5000 EUR |
56.9260 EUR |