Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-11 |
76.6119 EUR |
112,546.6453 |
78.6800 EUR |
72.2370 EUR |
83.0000 EUR |
77.1140 EUR |
| 2024-11-10 |
79.4937 EUR |
524,660.5176 |
52.6570 EUR |
51.8240 EUR |
102.4200 EUR |
82.3970 EUR |
| 2024-11-09 |
50.0523 EUR |
87,758.3869 |
50.0270 EUR |
47.8660 EUR |
51.9090 EUR |
51.5040 EUR |
| 2024-11-08 |
50.3507 EUR |
63,948.4388 |
52.1710 EUR |
47.5420 EUR |
52.7510 EUR |
49.0400 EUR |
| 2024-11-07 |
53.1783 EUR |
28,743.9531 |
56.9370 EUR |
50.2960 EUR |
59.4210 EUR |
52.0680 EUR |
| 2024-11-06 |
54.1951 EUR |
16,604.1099 |
50.7870 EUR |
50.7740 EUR |
55.9810 EUR |
55.9460 EUR |
| 2024-11-05 |
50.0825 EUR |
7,990.2007 |
48.2470 EUR |
48.2470 EUR |
51.1900 EUR |
50.6280 EUR |
| 2024-11-04 |
49.1517 EUR |
10,463.4802 |
49.9880 EUR |
46.9900 EUR |
50.6500 EUR |
48.0440 EUR |
| 2024-11-03 |
49.9569 EUR |
6,506.6341 |
52.6250 EUR |
48.1870 EUR |
52.6730 EUR |
50.2550 EUR |
| 2024-11-02 |
53.4595 EUR |
3,262.8992 |
54.2040 EUR |
51.8320 EUR |
54.5280 EUR |
52.4980 EUR |
| 2024-11-01 |
54.0502 EUR |
6,422.5498 |
53.9590 EUR |
52.8020 EUR |
55.4280 EUR |
53.6350 EUR |
| 2024-10-31 |
54.5635 EUR |
7,675.8705 |
56.2270 EUR |
52.8020 EUR |
56.3310 EUR |
53.6130 EUR |
| 2024-10-30 |
56.6084 EUR |
5,358.5856 |
57.3540 EUR |
55.6180 EUR |
57.4060 EUR |
56.0750 EUR |
| 2024-10-29 |
56.9098 EUR |
8,359.0303 |
55.2200 EUR |
55.0890 EUR |
58.4970 EUR |
57.2150 EUR |
| 2024-10-28 |
54.6215 EUR |
2,993.5612 |
54.9420 EUR |
53.0770 EUR |
56.0490 EUR |
55.5900 EUR |
| 2024-10-27 |
54.8080 EUR |
3,736.5052 |
54.0520 EUR |
53.9740 EUR |
55.9200 EUR |
55.3650 EUR |
| 2024-10-26 |
52.8991 EUR |
11,163.3289 |
52.7800 EUR |
51.4610 EUR |
54.1330 EUR |
53.8880 EUR |
| 2024-10-25 |
58.0485 EUR |
5,828.8377 |
59.8130 EUR |
56.3100 EUR |
59.8180 EUR |
57.1310 EUR |
| 2024-10-24 |
58.8453 EUR |
6,602.1076 |
58.2020 EUR |
57.8160 EUR |
59.7430 EUR |
59.2920 EUR |
| 2024-10-23 |
58.5180 EUR |
7,238.7250 |
61.3780 EUR |
56.1750 EUR |
61.6500 EUR |
58.1580 EUR |
| 2024-10-22 |
62.3713 EUR |
11,770.6096 |
61.7770 EUR |
59.9510 EUR |
64.5000 EUR |
61.3990 EUR |
| 2024-10-21 |
61.7137 EUR |
3,400.8945 |
62.4900 EUR |
60.1420 EUR |
62.9900 EUR |
61.7630 EUR |
| 2024-10-20 |
62.1605 EUR |
3,785.0809 |
61.0010 EUR |
60.4430 EUR |
63.0000 EUR |
62.0040 EUR |
| 2024-10-19 |
61.4979 EUR |
5,641.2703 |
59.8640 EUR |
59.8260 EUR |
62.5670 EUR |
61.1940 EUR |
| 2024-10-18 |
59.0313 EUR |
3,636.9633 |
57.1740 EUR |
57.1740 EUR |
60.0980 EUR |
59.6860 EUR |
| 2024-10-17 |
57.4118 EUR |
2,369.8040 |
58.3930 EUR |
56.6770 EUR |
58.6230 EUR |
57.5000 EUR |
| 2024-10-16 |
59.9080 EUR |
4,678.9819 |
60.1960 EUR |
58.0280 EUR |
61.5000 EUR |
58.9720 EUR |
| 2024-10-15 |
60.8665 EUR |
8,287.9791 |
62.1480 EUR |
57.8040 EUR |
63.0520 EUR |
59.8550 EUR |
| 2024-10-14 |
60.2368 EUR |
4,926.6039 |
58.3720 EUR |
57.3890 EUR |
61.4090 EUR |
61.2030 EUR |
| 2024-10-13 |
57.7739 EUR |
1,437.2583 |
58.6960 EUR |
56.4200 EUR |
58.8990 EUR |
57.4780 EUR |
| 2024-10-12 |
58.7633 EUR |
4,896.9225 |
58.3200 EUR |
58.0700 EUR |
59.2790 EUR |
58.7500 EUR |
| 2024-10-11 |
57.0898 EUR |
2,067.8400 |
55.7320 EUR |
55.5510 EUR |
58.3920 EUR |
58.1300 EUR |
| 2024-10-10 |
54.9342 EUR |
3,256.3622 |
55.2540 EUR |
53.6780 EUR |
56.0350 EUR |
54.5330 EUR |
| 2024-10-09 |
55.8616 EUR |
2,927.2835 |
56.2170 EUR |
54.1110 EUR |
57.0850 EUR |
54.7420 EUR |
| 2024-10-08 |
56.6887 EUR |
7,430.9761 |
56.2550 EUR |
55.2770 EUR |
57.6550 EUR |
56.2400 EUR |
| 2024-10-07 |
58.6070 EUR |
9,281.2796 |
58.6730 EUR |
56.3780 EUR |
60.0010 EUR |
56.6930 EUR |
| 2024-10-06 |
56.9012 EUR |
4,262.9509 |
55.9810 EUR |
55.1000 EUR |
58.7600 EUR |
58.0410 EUR |
| 2024-10-05 |
56.5556 EUR |
4,841.3092 |
56.5580 EUR |
54.8900 EUR |
58.1340 EUR |
56.0600 EUR |
| 2024-10-04 |
54.6965 EUR |
4,502.0979 |
53.3780 EUR |
52.8980 EUR |
55.8730 EUR |
55.7690 EUR |
| 2024-10-03 |
53.4895 EUR |
6,639.2365 |
55.0160 EUR |
51.7740 EUR |
55.4870 EUR |
53.1660 EUR |
| 2024-10-02 |
55.3199 EUR |
6,893.9543 |
55.3310 EUR |
52.8580 EUR |
56.9630 EUR |
54.3080 EUR |
| 2024-10-01 |
58.5265 EUR |
9,600.3101 |
60.3300 EUR |
53.2290 EUR |
62.8480 EUR |
55.2370 EUR |
| 2024-09-30 |
62.9243 EUR |
10,761.8134 |
66.8370 EUR |
60.9000 EUR |
67.2680 EUR |
62.0890 EUR |
| 2024-09-29 |
66.6539 EUR |
6,802.5622 |
67.3000 EUR |
64.6450 EUR |
67.8080 EUR |
66.4430 EUR |
| 2024-09-28 |
67.2203 EUR |
15,342.0561 |
66.5580 EUR |
64.7000 EUR |
69.5960 EUR |
67.5460 EUR |
| 2024-09-27 |
65.7957 EUR |
11,864.7492 |
63.8920 EUR |
63.0790 EUR |
67.1610 EUR |
66.2700 EUR |
| 2024-09-26 |
63.5298 EUR |
13,523.2685 |
61.7190 EUR |
60.6930 EUR |
65.0310 EUR |
63.6310 EUR |
| 2024-09-25 |
63.8880 EUR |
13,956.6473 |
66.1110 EUR |
61.3670 EUR |
67.7110 EUR |
61.5250 EUR |
| 2024-09-24 |
65.0280 EUR |
12,287.2395 |
66.6390 EUR |
63.6650 EUR |
67.0320 EUR |
65.9780 EUR |
| 2024-09-23 |
65.2147 EUR |
17,359.5967 |
59.1000 EUR |
58.0100 EUR |
70.0090 EUR |
66.6780 EUR |