Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
13.6135 EUR |
66.0283 |
13.6710 EUR |
13.6000 EUR |
13.6710 EUR |
13.6030 EUR |
| 2026-02-02 |
13.4815 EUR |
2,108.5860 |
13.4950 EUR |
13.1710 EUR |
13.6540 EUR |
13.6050 EUR |
| 2026-02-01 |
13.5435 EUR |
2,035.8661 |
13.5020 EUR |
13.2080 EUR |
13.9190 EUR |
13.5180 EUR |
| 2026-01-31 |
14.9505 EUR |
1,185.9876 |
15.0690 EUR |
14.4960 EUR |
15.2180 EUR |
14.4960 EUR |
| 2026-01-30 |
14.9892 EUR |
4,071.0456 |
15.1800 EUR |
14.6240 EUR |
15.3400 EUR |
15.1090 EUR |
| 2026-01-29 |
15.2119 EUR |
7,615.9936 |
16.2590 EUR |
14.5390 EUR |
16.2590 EUR |
15.0930 EUR |
| 2026-01-28 |
16.1947 EUR |
2,579.4877 |
16.2440 EUR |
16.0640 EUR |
16.3180 EUR |
16.2260 EUR |
| 2026-01-27 |
16.2232 EUR |
3,933.6280 |
16.5040 EUR |
15.9600 EUR |
16.5040 EUR |
16.3410 EUR |
| 2026-01-26 |
16.0036 EUR |
1,604.1538 |
15.9690 EUR |
15.9430 EUR |
16.6240 EUR |
16.5420 EUR |
| 2026-01-25 |
16.6380 EUR |
8,948.3864 |
16.9300 EUR |
15.7540 EUR |
17.0070 EUR |
15.7540 EUR |
| 2026-01-24 |
17.1483 EUR |
871.6956 |
16.9770 EUR |
16.8440 EUR |
17.1440 EUR |
17.0780 EUR |
| 2026-01-23 |
17.0745 EUR |
1,878.3738 |
17.1230 EUR |
16.7950 EUR |
17.3900 EUR |
17.0490 EUR |
| 2026-01-22 |
17.2316 EUR |
2,156.1477 |
17.2810 EUR |
16.8590 EUR |
17.5590 EUR |
17.0060 EUR |
| 2026-01-21 |
17.2154 EUR |
1,886.1269 |
16.9970 EUR |
16.9420 EUR |
17.7150 EUR |
17.5000 EUR |
| 2026-01-20 |
17.6289 EUR |
2,660.4905 |
18.1870 EUR |
17.0600 EUR |
18.5370 EUR |
17.1360 EUR |
| 2026-01-19 |
18.0477 EUR |
10,028.6778 |
18.3890 EUR |
16.9600 EUR |
18.3890 EUR |
18.1900 EUR |
| 2026-01-18 |
19.5271 EUR |
4,677.3615 |
19.5840 EUR |
19.3690 EUR |
19.6780 EUR |
19.6060 EUR |
| 2026-01-17 |
19.9308 EUR |
17,689.9195 |
19.6770 EUR |
19.4990 EUR |
20.2850 EUR |
19.6760 EUR |
| 2026-01-16 |
19.0982 EUR |
18,985.7773 |
18.8160 EUR |
18.6040 EUR |
19.3390 EUR |
19.0500 EUR |
| 2026-01-15 |
18.8325 EUR |
14,530.3179 |
19.1530 EUR |
18.4610 EUR |
19.3700 EUR |
18.6720 EUR |
| 2026-01-14 |
19.6681 EUR |
5,927.8333 |
19.8820 EUR |
19.0000 EUR |
19.9390 EUR |
19.2850 EUR |
| 2026-01-13 |
18.7997 EUR |
9,356.7171 |
17.9860 EUR |
17.9860 EUR |
19.1590 EUR |
19.1390 EUR |
| 2026-01-12 |
18.0595 EUR |
1,111.4749 |
18.3530 EUR |
17.7610 EUR |
18.6390 EUR |
18.2050 EUR |
| 2026-01-11 |
18.4243 EUR |
268.3429 |
18.5700 EUR |
18.2340 EUR |
18.5930 EUR |
18.2340 EUR |
| 2026-01-10 |
18.6103 EUR |
104.4710 |
18.7400 EUR |
18.5050 EUR |
18.7400 EUR |
18.6390 EUR |
| 2026-01-09 |
18.5249 EUR |
1,223.4709 |
18.5110 EUR |
18.3650 EUR |
18.9110 EUR |
18.6710 EUR |
| 2026-01-08 |
18.1260 EUR |
3,683.2897 |
18.9410 EUR |
17.8660 EUR |
18.9410 EUR |
18.4770 EUR |
| 2026-01-07 |
19.0034 EUR |
4,645.2533 |
19.3740 EUR |
18.6440 EUR |
19.4590 EUR |
18.7590 EUR |
| 2026-01-06 |
19.3936 EUR |
10,022.9285 |
19.2500 EUR |
18.6110 EUR |
19.9310 EUR |
19.0700 EUR |
| 2026-01-05 |
18.9980 EUR |
5,601.3963 |
18.8090 EUR |
18.5270 EUR |
19.4280 EUR |
19.4280 EUR |
| 2026-01-04 |
18.8011 EUR |
2,527.2059 |
18.6860 EUR |
18.3600 EUR |
19.2020 EUR |
18.7410 EUR |
| 2026-01-03 |
18.2993 EUR |
4,500.3840 |
18.5470 EUR |
18.0000 EUR |
18.8140 EUR |
18.4870 EUR |
| 2026-01-02 |
18.2315 EUR |
3,491.6935 |
18.0830 EUR |
17.9460 EUR |
18.6010 EUR |
18.5000 EUR |
| 2026-01-01 |
17.9097 EUR |
13,867.6778 |
17.0540 EUR |
17.0530 EUR |
18.5010 EUR |
18.0300 EUR |
| 2025-12-31 |
17.0189 EUR |
7,255.2167 |
17.1100 EUR |
16.4770 EUR |
17.3510 EUR |
16.9820 EUR |
| 2025-12-30 |
17.1405 EUR |
3,429.8526 |
17.0100 EUR |
16.9690 EUR |
17.3170 EUR |
17.0500 EUR |
| 2025-12-29 |
17.3039 EUR |
3,000.0872 |
17.4640 EUR |
16.8200 EUR |
17.5800 EUR |
17.1180 EUR |
| 2025-12-28 |
17.3382 EUR |
2,611.8805 |
17.4410 EUR |
17.1240 EUR |
17.6730 EUR |
17.1300 EUR |
| 2025-12-27 |
17.3307 EUR |
3,676.6499 |
17.2360 EUR |
17.1420 EUR |
17.6250 EUR |
17.5740 EUR |
| 2025-12-26 |
17.1881 EUR |
4,937.9335 |
16.5140 EUR |
16.4970 EUR |
17.4170 EUR |
17.2970 EUR |
| 2025-12-25 |
16.9854 EUR |
3,710.5023 |
16.7080 EUR |
16.6630 EUR |
17.2180 EUR |
16.7560 EUR |
| 2025-12-24 |
16.2641 EUR |
6,769.9221 |
16.4280 EUR |
16.0500 EUR |
16.4280 EUR |
16.3750 EUR |
| 2025-12-23 |
16.3013 EUR |
5,267.4513 |
16.3040 EUR |
16.0490 EUR |
16.4800 EUR |
16.1390 EUR |
| 2025-12-22 |
16.3351 EUR |
1,801.0024 |
16.1780 EUR |
16.0950 EUR |
16.5100 EUR |
16.3790 EUR |
| 2025-12-21 |
16.1600 EUR |
2,924.2006 |
16.6440 EUR |
15.8700 EUR |
16.6440 EUR |
16.1000 EUR |
| 2025-12-20 |
16.6286 EUR |
1,389.2044 |
16.7230 EUR |
16.4460 EUR |
16.7710 EUR |
16.4500 EUR |
| 2025-12-19 |
15.8938 EUR |
8,871.4858 |
15.4550 EUR |
15.2290 EUR |
16.7920 EUR |
16.5010 EUR |
| 2025-12-18 |
15.7736 EUR |
22,009.3762 |
16.1410 EUR |
15.0340 EUR |
16.6070 EUR |
15.4140 EUR |
| 2025-12-17 |
17.0821 EUR |
1,065.2047 |
16.9440 EUR |
16.8410 EUR |
17.2790 EUR |
16.8420 EUR |
| 2025-12-16 |
16.9392 EUR |
5,102.4066 |
16.5540 EUR |
16.5540 EUR |
17.2940 EUR |
17.0800 EUR |