Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
16.7282 EUR |
2,838.4188 |
16.5540 EUR |
16.5540 EUR |
17.2460 EUR |
16.9800 EUR |
| 2025-12-15 |
17.0148 EUR |
4,262.5477 |
17.2880 EUR |
16.0640 EUR |
17.5970 EUR |
16.4830 EUR |
| 2025-12-14 |
17.7065 EUR |
5,831.0801 |
17.9400 EUR |
17.2920 EUR |
17.9400 EUR |
17.2920 EUR |
| 2025-12-13 |
17.8034 EUR |
1,152.1579 |
17.9420 EUR |
17.6710 EUR |
17.9890 EUR |
17.9590 EUR |
| 2025-12-12 |
17.7808 EUR |
4,622.0966 |
18.1000 EUR |
17.0350 EUR |
18.2840 EUR |
17.5070 EUR |
| 2025-12-11 |
17.9766 EUR |
9,702.6200 |
18.5000 EUR |
17.5000 EUR |
18.5000 EUR |
18.1800 EUR |
| 2025-12-10 |
19.1714 EUR |
8,860.8057 |
19.5500 EUR |
18.7480 EUR |
19.5500 EUR |
19.2780 EUR |
| 2025-12-09 |
19.1668 EUR |
21,392.8070 |
18.3210 EUR |
17.8500 EUR |
20.1700 EUR |
19.5190 EUR |
| 2025-12-08 |
18.3631 EUR |
7,947.1992 |
17.6740 EUR |
17.6460 EUR |
18.7800 EUR |
18.1550 EUR |
| 2025-12-07 |
17.7358 EUR |
5,911.7682 |
18.5000 EUR |
17.3400 EUR |
18.5000 EUR |
18.1820 EUR |
| 2025-12-06 |
17.7721 EUR |
2,187.3319 |
17.9030 EUR |
17.6800 EUR |
18.2540 EUR |
18.1360 EUR |
| 2025-12-05 |
18.5788 EUR |
9,869.6059 |
18.9100 EUR |
17.3750 EUR |
19.4560 EUR |
17.6840 EUR |
| 2025-12-04 |
19.3392 EUR |
13,267.0937 |
19.2770 EUR |
18.6630 EUR |
20.0020 EUR |
19.1340 EUR |
| 2025-12-03 |
18.5559 EUR |
9,784.6870 |
17.6110 EUR |
17.6110 EUR |
19.3400 EUR |
19.0340 EUR |
| 2025-12-02 |
17.1585 EUR |
8,810.7537 |
16.8590 EUR |
16.8590 EUR |
18.1370 EUR |
17.5880 EUR |
| 2025-12-01 |
17.2097 EUR |
8,317.4210 |
18.0680 EUR |
16.5000 EUR |
18.0680 EUR |
16.7490 EUR |
| 2025-11-30 |
18.3278 EUR |
3,879.6530 |
18.3410 EUR |
18.1350 EUR |
18.5350 EUR |
18.2760 EUR |
| 2025-11-29 |
18.7690 EUR |
17,493.9988 |
18.6940 EUR |
18.1240 EUR |
19.4740 EUR |
18.2810 EUR |
| 2025-11-28 |
18.7745 EUR |
14,299.5803 |
18.5600 EUR |
18.3660 EUR |
19.0320 EUR |
18.5970 EUR |
| 2025-11-27 |
18.4532 EUR |
16,511.6377 |
18.2920 EUR |
18.2190 EUR |
18.7930 EUR |
18.5020 EUR |
| 2025-11-26 |
18.0091 EUR |
5,510.7462 |
18.2240 EUR |
17.6240 EUR |
18.5340 EUR |
18.4160 EUR |
| 2025-11-25 |
18.0775 EUR |
13,032.1618 |
18.3490 EUR |
17.6580 EUR |
18.4280 EUR |
18.2570 EUR |
| 2025-11-24 |
17.8831 EUR |
9,354.8067 |
17.0450 EUR |
16.7480 EUR |
18.7000 EUR |
18.5060 EUR |
| 2025-11-23 |
17.4747 EUR |
5,842.0734 |
17.2620 EUR |
17.2590 EUR |
17.7150 EUR |
17.5910 EUR |
| 2025-11-22 |
17.3481 EUR |
12,744.3349 |
17.7830 EUR |
16.9740 EUR |
17.8450 EUR |
17.2140 EUR |
| 2025-11-21 |
17.7294 EUR |
53,772.1054 |
20.0000 EUR |
17.0000 EUR |
20.1890 EUR |
17.4960 EUR |
| 2025-11-20 |
20.4056 EUR |
9,049.5841 |
20.4780 EUR |
19.8420 EUR |
21.1500 EUR |
19.8490 EUR |
| 2025-11-19 |
20.6426 EUR |
5,905.7758 |
20.7900 EUR |
19.9000 EUR |
21.0520 EUR |
19.9000 EUR |
| 2025-11-18 |
21.1531 EUR |
12,867.1122 |
21.3010 EUR |
20.6140 EUR |
21.8120 EUR |
21.0000 EUR |
| 2025-11-17 |
22.2670 EUR |
20,679.7336 |
22.7100 EUR |
21.0950 EUR |
23.2670 EUR |
21.1300 EUR |
| 2025-11-16 |
23.1132 EUR |
22,913.4288 |
23.8630 EUR |
21.6780 EUR |
24.2280 EUR |
22.8570 EUR |
| 2025-11-15 |
23.7311 EUR |
92,129.5855 |
21.1220 EUR |
21.1220 EUR |
25.5720 EUR |
23.8790 EUR |
| 2025-11-14 |
23.0244 EUR |
305,352.7397 |
22.2960 EUR |
19.7250 EUR |
28.5000 EUR |
21.1400 EUR |
| 2025-11-13 |
22.5456 EUR |
29,109.3490 |
22.1910 EUR |
21.3290 EUR |
23.5060 EUR |
21.6480 EUR |
| 2025-11-12 |
23.1904 EUR |
36,192.8839 |
22.3110 EUR |
22.3000 EUR |
23.7520 EUR |
23.6000 EUR |
| 2025-11-11 |
23.1687 EUR |
49,623.1214 |
23.4680 EUR |
22.7290 EUR |
23.8550 EUR |
22.8910 EUR |
| 2025-11-10 |
22.9389 EUR |
29,906.0417 |
23.1450 EUR |
22.4290 EUR |
23.2270 EUR |
22.8880 EUR |
| 2025-11-09 |
22.4757 EUR |
29,105.0149 |
22.7230 EUR |
21.7550 EUR |
23.1040 EUR |
22.6970 EUR |
| 2025-11-08 |
23.5936 EUR |
58,638.2539 |
23.8950 EUR |
22.1110 EUR |
26.1600 EUR |
22.8460 EUR |
| 2025-11-07 |
20.2949 EUR |
18,604.6460 |
19.3660 EUR |
19.3660 EUR |
22.1770 EUR |
22.0200 EUR |
| 2025-11-06 |
19.2575 EUR |
5,106.4945 |
19.6940 EUR |
18.7900 EUR |
19.7100 EUR |
19.2690 EUR |
| 2025-11-05 |
19.3630 EUR |
5,528.6719 |
19.1800 EUR |
18.8120 EUR |
19.8920 EUR |
19.7390 EUR |
| 2025-11-04 |
19.6164 EUR |
12,368.3128 |
19.5930 EUR |
18.7500 EUR |
20.2580 EUR |
18.8510 EUR |
| 2025-11-03 |
20.1778 EUR |
24,213.1866 |
22.8670 EUR |
18.0010 EUR |
22.8670 EUR |
19.6040 EUR |
| 2025-11-02 |
23.6484 EUR |
31,118.2216 |
23.8760 EUR |
22.2200 EUR |
23.9900 EUR |
22.4900 EUR |
| 2025-11-01 |
23.3458 EUR |
28,709.0584 |
21.9630 EUR |
21.9630 EUR |
25.1340 EUR |
24.6390 EUR |
| 2025-10-31 |
21.2463 EUR |
3,258.8462 |
21.1800 EUR |
21.1800 EUR |
22.1290 EUR |
21.8090 EUR |
| 2025-10-30 |
21.3680 EUR |
12,553.0364 |
22.6510 EUR |
20.3200 EUR |
22.6510 EUR |
20.8450 EUR |
| 2025-10-29 |
22.2221 EUR |
9,187.8282 |
21.8100 EUR |
21.5820 EUR |
23.1700 EUR |
22.9150 EUR |
| 2025-10-28 |
23.1221 EUR |
7,620.4509 |
22.9730 EUR |
22.4410 EUR |
23.5030 EUR |
22.6670 EUR |