Crypto exchange Bitvavo
Market TrueFi (TRU) / EUR
Identifier on Bitvavo: TRU-EUR12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-09-18 | 0.0879 EUR | 144,936.9843 TRU | 0.0897 EUR | 0.0858 EUR | 0.0904 EUR | 0.0904 EUR |
| 2024-09-17 | 0.0901 EUR | 446,078.2603 TRU | 0.0862 EUR | 0.0862 EUR | 0.0957 EUR | 0.0911 EUR |
| 2024-09-16 | 0.0917 EUR | 336,899.6546 TRU | 0.0919 EUR | 0.0864 EUR | 0.0933 EUR | 0.0864 EUR |
| 2024-09-15 | 0.0950 EUR | 588,749.5811 TRU | 0.1016 EUR | 0.0914 EUR | 0.1021 EUR | 0.0931 EUR |
| 2024-09-14 | 0.1059 EUR | 1,659,114.2529 TRU | 0.1090 EUR | 0.1002 EUR | 0.1095 EUR | 0.1020 EUR |
| 2024-09-13 | 0.0976 EUR | 6,742,898.6448 TRU | 0.0894 EUR | 0.0880 EUR | 0.1095 EUR | 0.1070 EUR |
| 2024-09-12 | 0.0857 EUR | 427,799.3037 TRU | 0.0807 EUR | 0.0807 EUR | 0.0918 EUR | 0.0904 EUR |
| 2024-09-11 | 0.0809 EUR | 68,002.3794 TRU | 0.0831 EUR | 0.0786 EUR | 0.0831 EUR | 0.0811 EUR |
| 2024-09-10 | 0.0812 EUR | 35,565.1654 TRU | 0.0775 EUR | 0.0775 EUR | 0.0820 EUR | 0.0820 EUR |
| 2024-09-09 | 0.0754 EUR | 65,480.7566 TRU | 0.0744 EUR | 0.0743 EUR | 0.0800 EUR | 0.0798 EUR |
| 2024-09-08 | 0.0730 EUR | 327,519.5868 TRU | 0.0718 EUR | 0.0718 EUR | 0.0736 EUR | 0.0734 EUR |
| 2024-09-07 | 0.0727 EUR | 28,183.8299 TRU | 0.0713 EUR | 0.0707 EUR | 0.0738 EUR | 0.0719 EUR |
| 2024-09-06 | 0.0704 EUR | 115,401.6659 TRU | 0.0734 EUR | 0.0683 EUR | 0.0741 EUR | 0.0683 EUR |
| 2024-09-05 | 0.0747 EUR | 5,588.9996 TRU | 0.0761 EUR | 0.0729 EUR | 0.0761 EUR | 0.0729 EUR |
| 2024-09-04 | 0.0726 EUR | 78,749.2444 TRU | 0.0704 EUR | 0.0704 EUR | 0.0778 EUR | 0.0762 EUR |
| 2024-09-03 | 0.0773 EUR | 114,847.2372 TRU | 0.0800 EUR | 0.0739 EUR | 0.0800 EUR | 0.0744 EUR |
| 2024-09-02 | 0.0765 EUR | 1,262,492.4721 TRU | 0.0700 EUR | 0.0700 EUR | 0.0796 EUR | 0.0784 EUR |
| 2024-09-01 | 0.0750 EUR | 151,347.3941 TRU | 0.0758 EUR | 0.0734 EUR | 0.0758 EUR | 0.0746 EUR |
| 2024-08-31 | 0.0764 EUR | 1,296.0732 TRU | 0.0789 EUR | 0.0759 EUR | 0.0789 EUR | 0.0760 EUR |
| 2024-08-30 | 0.0771 EUR | 59,101.7572 TRU | 0.0793 EUR | 0.0744 EUR | 0.0795 EUR | 0.0787 EUR |
| 2024-08-29 | 0.0809 EUR | 36,499.7876 TRU | 0.0781 EUR | 0.0781 EUR | 0.0831 EUR | 0.0792 EUR |
| 2024-08-28 | 0.0780 EUR | 110,995.1327 TRU | 0.0804 EUR | 0.0767 EUR | 0.0810 EUR | 0.0774 EUR |
| 2024-08-27 | 0.0844 EUR | 98,392.2778 TRU | 0.0869 EUR | 0.0795 EUR | 0.0881 EUR | 0.0810 EUR |
| 2024-08-26 | 0.0912 EUR | 170,389.3844 TRU | 0.0909 EUR | 0.0869 EUR | 0.0915 EUR | 0.0869 EUR |
| 2024-08-25 | 0.0934 EUR | 408,853.8094 TRU | 0.0951 EUR | 0.0917 EUR | 0.0951 EUR | 0.0941 EUR |
| 2024-08-24 | 0.0972 EUR | 243,157.3411 TRU | 0.0971 EUR | 0.0956 EUR | 0.1000 EUR | 0.0956 EUR |
| 2024-08-23 | 0.0926 EUR | 569,426.4267 TRU | 0.0862 EUR | 0.0862 EUR | 0.0978 EUR | 0.0969 EUR |
| 2024-08-22 | 0.0858 EUR | 201,167.0141 TRU | 0.0820 EUR | 0.0820 EUR | 0.0877 EUR | 0.0852 EUR |
| 2024-08-21 | 0.0825 EUR | 84,859.4901 TRU | 0.0813 EUR | 0.0799 EUR | 0.0853 EUR | 0.0852 EUR |
| 2024-08-20 | 0.0821 EUR | 118,505.6217 TRU | 0.0834 EUR | 0.0789 EUR | 0.0844 EUR | 0.0803 EUR |
| 2024-08-19 | 0.0795 EUR | 34,754.1635 TRU | 0.0788 EUR | 0.0785 EUR | 0.0805 EUR | 0.0801 EUR |
| 2024-08-18 | 0.0822 EUR | 75,784.7601 TRU | 0.0784 EUR | 0.0784 EUR | 0.0834 EUR | 0.0821 EUR |
| 2024-08-17 | 0.0776 EUR | 77,138.7262 TRU | 0.0765 EUR | 0.0762 EUR | 0.0796 EUR | 0.0792 EUR |
| 2024-08-16 | 0.0754 EUR | 352,702.1819 TRU | 0.0770 EUR | 0.0732 EUR | 0.0770 EUR | 0.0765 EUR |
| 2024-08-15 | 0.0781 EUR | 220,211.5450 TRU | 0.0790 EUR | 0.0757 EUR | 0.0818 EUR | 0.0766 EUR |
| 2024-08-14 | 0.0823 EUR | 295,302.3733 TRU | 0.0826 EUR | 0.0790 EUR | 0.0848 EUR | 0.0802 EUR |
| 2024-08-13 | 0.0821 EUR | 71,101.8756 TRU | 0.0804 EUR | 0.0791 EUR | 0.0844 EUR | 0.0828 EUR |
| 2024-08-12 | 0.0828 EUR | 505,346.2153 TRU | 0.0775 EUR | 0.0764 EUR | 0.0858 EUR | 0.0810 EUR |
| 2024-08-11 | 0.0821 EUR | 246,455.3084 TRU | 0.0859 EUR | 0.0769 EUR | 0.0867 EUR | 0.0772 EUR |
| 2024-08-10 | 0.0839 EUR | 13,537.6589 TRU | 0.0853 EUR | 0.0834 EUR | 0.0853 EUR | 0.0850 EUR |
| 2024-08-09 | 0.0851 EUR | 167,630.7752 TRU | 0.0865 EUR | 0.0822 EUR | 0.0865 EUR | 0.0829 EUR |
| 2024-08-08 | 0.0827 EUR | 212,095.1264 TRU | 0.0800 EUR | 0.0789 EUR | 0.0872 EUR | 0.0872 EUR |
| 2024-08-07 | 0.0773 EUR | 197,780.0124 TRU | 0.0808 EUR | 0.0739 EUR | 0.0834 EUR | 0.0739 EUR |
| 2024-08-06 | 0.0813 EUR | 1,222,009.8231 TRU | 0.0721 EUR | 0.0721 EUR | 0.0870 EUR | 0.0831 EUR |
| 2024-08-05 | 0.0691 EUR | 2,772,004.8296 TRU | 0.0798 EUR | 0.0620 EUR | 0.0798 EUR | 0.0692 EUR |
| 2024-08-04 | 0.0826 EUR | 1,122,557.6446 TRU | 0.0871 EUR | 0.0771 EUR | 0.0886 EUR | 0.0816 EUR |
| 2024-08-03 | 0.0892 EUR | 174,238.0352 TRU | 0.0907 EUR | 0.0840 EUR | 0.0923 EUR | 0.0861 EUR |
| 2024-08-02 | 0.0939 EUR | 160,593.0018 TRU | 0.1007 EUR | 0.0910 EUR | 0.1008 EUR | 0.0917 EUR |
| 2024-08-01 | 0.1011 EUR | 308,706.2780 TRU | 0.1071 EUR | 0.0955 EUR | 0.1079 EUR | 0.0972 EUR |
| 2024-07-31 | 0.1110 EUR | 148,396.2558 TRU | 0.1083 EUR | 0.1083 EUR | 0.1125 EUR | 0.1090 EUR |
12