Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-12 |
39.2600 EUR |
20,591.2534 |
40.0570 EUR |
37.4810 EUR |
40.1780 EUR |
37.6180 EUR |
| 2025-06-11 |
41.0173 EUR |
30,183.6122 |
42.2920 EUR |
39.3540 EUR |
42.2920 EUR |
41.0180 EUR |
| 2025-06-10 |
44.3593 EUR |
27,484.3975 |
46.5090 EUR |
42.3420 EUR |
47.2820 EUR |
42.6170 EUR |
| 2025-06-09 |
42.9362 EUR |
49,101.1795 |
43.2000 EUR |
40.5300 EUR |
46.7220 EUR |
46.3390 EUR |
| 2025-06-08 |
42.7885 EUR |
40,231.6176 |
42.9920 EUR |
41.5270 EUR |
43.3890 EUR |
43.1940 EUR |
| 2025-06-07 |
42.1108 EUR |
68,749.5006 |
38.7700 EUR |
38.3620 EUR |
45.7450 EUR |
43.7400 EUR |
| 2025-06-06 |
40.0072 EUR |
51,693.3584 |
39.7330 EUR |
37.1880 EUR |
42.0910 EUR |
38.4100 EUR |
| 2025-06-05 |
44.6187 EUR |
65,016.6586 |
46.0680 EUR |
40.0000 EUR |
48.4500 EUR |
41.9810 EUR |
| 2025-06-04 |
45.1312 EUR |
158,854.9243 |
39.0220 EUR |
38.8320 EUR |
48.7000 EUR |
46.0860 EUR |
| 2025-06-03 |
38.2579 EUR |
97,859.9374 |
37.1880 EUR |
35.8000 EUR |
40.7480 EUR |
39.4380 EUR |
| 2025-06-02 |
35.9993 EUR |
68,025.0670 |
38.1930 EUR |
34.4720 EUR |
38.3970 EUR |
38.0880 EUR |
| 2025-06-01 |
37.3554 EUR |
104,194.3432 |
36.6200 EUR |
34.5940 EUR |
40.0870 EUR |
37.2410 EUR |
| 2025-05-31 |
40.5873 EUR |
117,767.5221 |
43.7650 EUR |
35.1080 EUR |
53.0000 EUR |
36.8770 EUR |
| 2025-05-30 |
50.1515 EUR |
308,479.2584 |
53.0480 EUR |
43.3010 EUR |
59.7910 EUR |
44.0610 EUR |
| 2025-05-29 |
52.0618 EUR |
293,826.1949 |
43.2840 EUR |
42.6260 EUR |
58.4000 EUR |
53.0920 EUR |
| 2025-05-28 |
43.8356 EUR |
164,941.4994 |
44.7850 EUR |
40.6510 EUR |
47.0570 EUR |
41.6490 EUR |
| 2025-05-27 |
41.9736 EUR |
375,314.0168 |
29.4000 EUR |
29.1320 EUR |
50.1580 EUR |
46.2980 EUR |
| 2025-05-26 |
28.5137 EUR |
33,575.6583 |
28.0660 EUR |
27.5780 EUR |
29.5490 EUR |
28.8940 EUR |
| 2025-05-25 |
30.0347 EUR |
92,594.9968 |
26.7340 EUR |
26.4190 EUR |
33.5000 EUR |
28.3870 EUR |
| 2025-05-24 |
26.8670 EUR |
7,271.1395 |
26.2620 EUR |
26.2510 EUR |
27.3860 EUR |
27.0160 EUR |
| 2025-05-23 |
29.0477 EUR |
5,671.9371 |
29.9820 EUR |
27.1450 EUR |
30.6000 EUR |
27.1450 EUR |
| 2025-05-22 |
29.1810 EUR |
4,785.4786 |
28.7040 EUR |
28.7040 EUR |
29.9600 EUR |
29.5300 EUR |
| 2025-05-21 |
28.0068 EUR |
4,422.4635 |
28.3400 EUR |
27.3280 EUR |
29.0000 EUR |
28.5290 EUR |
| 2025-05-20 |
27.2887 EUR |
3,583.3774 |
27.6240 EUR |
26.5930 EUR |
28.0510 EUR |
27.7920 EUR |
| 2025-05-19 |
27.0588 EUR |
6,219.5739 |
29.0670 EUR |
26.1990 EUR |
29.1320 EUR |
27.2020 EUR |
| 2025-05-18 |
28.4603 EUR |
8,471.4842 |
27.6840 EUR |
27.4680 EUR |
29.4750 EUR |
28.5430 EUR |
| 2025-05-17 |
28.1034 EUR |
3,666.6709 |
28.6550 EUR |
27.2120 EUR |
28.6550 EUR |
27.4380 EUR |
| 2025-05-16 |
29.2962 EUR |
4,679.1905 |
29.3970 EUR |
28.7570 EUR |
29.8030 EUR |
28.9870 EUR |
| 2025-05-15 |
29.8629 EUR |
23,007.0978 |
32.0050 EUR |
28.0000 EUR |
32.0190 EUR |
29.3490 EUR |
| 2025-05-14 |
32.6266 EUR |
10,707.9504 |
33.7340 EUR |
31.3840 EUR |
33.9520 EUR |
31.9510 EUR |
| 2025-05-13 |
32.8708 EUR |
24,900.2680 |
33.1810 EUR |
30.3760 EUR |
34.4440 EUR |
33.6730 EUR |
| 2025-05-12 |
32.8690 EUR |
11,692.3019 |
32.3500 EUR |
31.6820 EUR |
34.0480 EUR |
32.2090 EUR |
| 2025-05-11 |
32.2536 EUR |
13,673.3083 |
33.0310 EUR |
31.2540 EUR |
33.2560 EUR |
32.3430 EUR |
| 2025-05-10 |
32.0915 EUR |
25,508.0909 |
31.4520 EUR |
31.4520 EUR |
32.9910 EUR |
32.7650 EUR |
| 2025-05-09 |
30.4618 EUR |
36,865.0866 |
28.5960 EUR |
28.4800 EUR |
31.5830 EUR |
31.1950 EUR |
| 2025-05-08 |
26.9438 EUR |
14,347.5126 |
24.9940 EUR |
24.5590 EUR |
28.7190 EUR |
28.4710 EUR |
| 2025-05-07 |
23.9397 EUR |
7,748.3242 |
24.1800 EUR |
23.8050 EUR |
24.6120 EUR |
24.4010 EUR |
| 2025-05-06 |
24.2898 EUR |
13,628.8271 |
24.6780 EUR |
23.2790 EUR |
25.2340 EUR |
23.3190 EUR |
| 2025-05-05 |
24.5432 EUR |
9,643.8778 |
24.4950 EUR |
23.8930 EUR |
25.0940 EUR |
24.8800 EUR |
| 2025-05-04 |
25.0013 EUR |
8,157.5153 |
25.3200 EUR |
24.2860 EUR |
25.4560 EUR |
24.2940 EUR |
| 2025-05-03 |
25.6481 EUR |
13,486.1376 |
27.3880 EUR |
24.6680 EUR |
27.3880 EUR |
25.3810 EUR |
| 2025-05-02 |
27.2466 EUR |
12,751.5404 |
27.1130 EUR |
26.5490 EUR |
27.6430 EUR |
27.0470 EUR |
| 2025-05-01 |
26.8135 EUR |
6,649.0094 |
26.6490 EUR |
26.2540 EUR |
27.4410 EUR |
27.4320 EUR |
| 2025-04-30 |
26.3683 EUR |
6,146.7959 |
26.6480 EUR |
25.5250 EUR |
26.9350 EUR |
26.5180 EUR |
| 2025-04-29 |
27.3866 EUR |
5,636.5600 |
27.3920 EUR |
26.6520 EUR |
27.8130 EUR |
26.9140 EUR |
| 2025-04-28 |
26.6309 EUR |
13,578.1431 |
26.1980 EUR |
25.2470 EUR |
27.6300 EUR |
27.4990 EUR |
| 2025-04-27 |
26.4301 EUR |
20,131.0182 |
28.0690 EUR |
25.8060 EUR |
28.1380 EUR |
26.1100 EUR |
| 2025-04-26 |
28.1709 EUR |
38,372.2624 |
27.1670 EUR |
27.1670 EUR |
29.6770 EUR |
28.0630 EUR |
| 2025-04-25 |
26.7815 EUR |
58,020.5387 |
25.9000 EUR |
25.8400 EUR |
27.8810 EUR |
27.8470 EUR |
| 2025-04-24 |
25.0229 EUR |
17,346.5777 |
25.4600 EUR |
24.2040 EUR |
25.7490 EUR |
25.5680 EUR |