Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-15 |
58.1247 EUR |
4,435.6039 |
58.4940 EUR |
56.1920 EUR |
59.4580 EUR |
56.4940 EUR |
| 2024-09-14 |
58.1690 EUR |
7,806.9993 |
58.4640 EUR |
57.2580 EUR |
59.6710 EUR |
58.2310 EUR |
| 2024-09-13 |
57.5152 EUR |
12,320.4156 |
54.8130 EUR |
54.8130 EUR |
60.4390 EUR |
58.8060 EUR |
| 2024-09-12 |
55.4524 EUR |
5,470.5994 |
55.3340 EUR |
53.9850 EUR |
56.7900 EUR |
55.2230 EUR |
| 2024-09-11 |
55.2782 EUR |
6,963.5053 |
56.6680 EUR |
53.8700 EUR |
57.1260 EUR |
55.3850 EUR |
| 2024-09-10 |
56.5397 EUR |
8,919.3591 |
55.0980 EUR |
54.1630 EUR |
58.2250 EUR |
57.0110 EUR |
| 2024-09-09 |
53.8653 EUR |
6,676.4451 |
51.7350 EUR |
51.6170 EUR |
55.4110 EUR |
55.0390 EUR |
| 2024-09-08 |
51.6171 EUR |
2,698.5714 |
50.3580 EUR |
50.3580 EUR |
52.6000 EUR |
51.9280 EUR |
| 2024-09-07 |
50.4273 EUR |
4,190.2026 |
49.2300 EUR |
49.1070 EUR |
51.7340 EUR |
50.4840 EUR |
| 2024-09-06 |
50.9445 EUR |
7,519.9016 |
51.4350 EUR |
49.0000 EUR |
52.3750 EUR |
49.2800 EUR |
| 2024-09-05 |
51.6358 EUR |
10,291.6976 |
51.4020 EUR |
50.6430 EUR |
52.6910 EUR |
51.5000 EUR |
| 2024-09-04 |
50.8591 EUR |
20,892.0175 |
52.6490 EUR |
48.8850 EUR |
52.9780 EUR |
51.6080 EUR |
| 2024-09-03 |
53.1375 EUR |
21,593.8225 |
54.3490 EUR |
51.6370 EUR |
54.6820 EUR |
52.5690 EUR |
| 2024-09-02 |
56.8950 EUR |
47,818.9958 |
54.9010 EUR |
52.0360 EUR |
61.4090 EUR |
56.2570 EUR |
| 2024-09-01 |
56.9567 EUR |
7,557.4478 |
56.1120 EUR |
53.8390 EUR |
58.2570 EUR |
54.9010 EUR |
| 2024-08-31 |
57.1136 EUR |
6,467.6686 |
57.5360 EUR |
54.8200 EUR |
60.1000 EUR |
56.2950 EUR |
| 2024-08-30 |
57.2490 EUR |
11,088.1033 |
57.2350 EUR |
54.4540 EUR |
59.7740 EUR |
57.3970 EUR |
| 2024-08-29 |
59.1748 EUR |
9,159.2868 |
62.7350 EUR |
55.8380 EUR |
63.2240 EUR |
57.0680 EUR |
| 2024-08-28 |
61.9218 EUR |
10,075.3853 |
61.5480 EUR |
58.9890 EUR |
63.3140 EUR |
61.7110 EUR |
| 2024-08-27 |
63.0069 EUR |
11,875.9691 |
63.2150 EUR |
60.5000 EUR |
64.8590 EUR |
61.6780 EUR |
| 2024-08-26 |
66.9389 EUR |
21,368.9051 |
69.2310 EUR |
62.4740 EUR |
72.0000 EUR |
63.5100 EUR |
| 2024-08-25 |
67.7984 EUR |
13,372.2287 |
69.2820 EUR |
65.0490 EUR |
70.2180 EUR |
70.2180 EUR |
| 2024-08-24 |
68.1008 EUR |
42,719.0441 |
66.6520 EUR |
64.3290 EUR |
72.8460 EUR |
68.6280 EUR |
| 2024-08-23 |
63.3000 EUR |
126,760.2144 |
51.6320 EUR |
51.5870 EUR |
68.5300 EUR |
67.4710 EUR |
| 2024-08-22 |
51.1151 EUR |
2,171.5412 |
51.0280 EUR |
50.0430 EUR |
51.8710 EUR |
51.7160 EUR |
| 2024-08-21 |
50.2350 EUR |
4,361.8568 |
49.5050 EUR |
48.9570 EUR |
51.4500 EUR |
51.0550 EUR |
| 2024-08-20 |
49.8047 EUR |
6,450.3422 |
48.9950 EUR |
48.6920 EUR |
50.5110 EUR |
49.6320 EUR |
| 2024-08-19 |
48.8875 EUR |
6,263.0653 |
49.1980 EUR |
46.5000 EUR |
50.7220 EUR |
48.6910 EUR |
| 2024-08-18 |
49.3985 EUR |
8,903.3203 |
49.4930 EUR |
48.7500 EUR |
50.4620 EUR |
50.1750 EUR |
| 2024-08-17 |
49.5851 EUR |
6,124.2662 |
50.5020 EUR |
47.7990 EUR |
51.1410 EUR |
49.2260 EUR |
| 2024-08-16 |
50.4466 EUR |
3,386.1563 |
50.6950 EUR |
49.2200 EUR |
51.4760 EUR |
50.5260 EUR |
| 2024-08-15 |
52.7964 EUR |
12,206.0651 |
54.6060 EUR |
49.0000 EUR |
56.8920 EUR |
50.2960 EUR |
| 2024-08-14 |
54.4965 EUR |
23,576.0001 |
53.7210 EUR |
52.7370 EUR |
55.6630 EUR |
54.2730 EUR |
| 2024-08-13 |
53.4700 EUR |
10,012.9137 |
53.9500 EUR |
52.1820 EUR |
54.6870 EUR |
53.7840 EUR |
| 2024-08-12 |
51.9023 EUR |
12,208.0426 |
50.5060 EUR |
49.7020 EUR |
54.5240 EUR |
54.1100 EUR |
| 2024-08-11 |
51.9863 EUR |
10,675.8091 |
54.3490 EUR |
49.5000 EUR |
54.9400 EUR |
50.1280 EUR |
| 2024-08-10 |
53.9436 EUR |
10,707.5361 |
53.9670 EUR |
53.0680 EUR |
55.5500 EUR |
54.3770 EUR |
| 2024-08-09 |
53.8866 EUR |
10,287.2700 |
55.4930 EUR |
52.6820 EUR |
55.4930 EUR |
53.7760 EUR |
| 2024-08-08 |
52.3721 EUR |
17,992.0210 |
48.8060 EUR |
48.2410 EUR |
55.7500 EUR |
55.3560 EUR |
| 2024-08-07 |
50.9032 EUR |
20,422.5266 |
52.6450 EUR |
48.1020 EUR |
53.4920 EUR |
49.2150 EUR |
| 2024-08-06 |
51.4496 EUR |
41,298.7891 |
42.1590 EUR |
42.1590 EUR |
56.7310 EUR |
52.7230 EUR |
| 2024-08-05 |
42.4330 EUR |
37,682.4605 |
51.2610 EUR |
37.9370 EUR |
51.8350 EUR |
42.2300 EUR |
| 2024-08-04 |
53.7619 EUR |
13,115.8674 |
57.8770 EUR |
49.4730 EUR |
58.3960 EUR |
52.3120 EUR |
| 2024-08-03 |
59.3192 EUR |
8,388.8160 |
60.3310 EUR |
56.3180 EUR |
61.4570 EUR |
57.9620 EUR |
| 2024-08-02 |
61.9934 EUR |
12,986.5558 |
65.1790 EUR |
57.7790 EUR |
66.8090 EUR |
59.8140 EUR |
| 2024-08-01 |
66.8017 EUR |
23,552.6542 |
73.6490 EUR |
61.0000 EUR |
74.7790 EUR |
65.0040 EUR |
| 2024-07-31 |
73.8268 EUR |
44,037.2367 |
65.7700 EUR |
65.5330 EUR |
76.3500 EUR |
73.3520 EUR |
| 2024-07-30 |
66.7873 EUR |
2,708.7902 |
67.6360 EUR |
63.9740 EUR |
68.5210 EUR |
65.7110 EUR |
| 2024-07-29 |
68.5124 EUR |
4,669.8902 |
66.8390 EUR |
66.8150 EUR |
69.5230 EUR |
67.9500 EUR |
| 2024-07-28 |
67.2175 EUR |
1,317.8555 |
67.0780 EUR |
65.9670 EUR |
68.2910 EUR |
66.7100 EUR |