Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
67.7849 EUR |
2,330.7617 |
68.2580 EUR |
65.9650 EUR |
68.8280 EUR |
68.1100 EUR |
| 2024-07-26 |
67.5839 EUR |
4,948.0287 |
64.8070 EUR |
64.8070 EUR |
68.8910 EUR |
68.0670 EUR |
| 2024-07-25 |
64.1409 EUR |
4,411.7481 |
66.0680 EUR |
61.9460 EUR |
66.9620 EUR |
64.5370 EUR |
| 2024-07-24 |
67.4730 EUR |
3,494.1095 |
68.2630 EUR |
65.0000 EUR |
69.0600 EUR |
65.7200 EUR |
| 2024-07-23 |
68.4451 EUR |
10,022.2219 |
67.6320 EUR |
65.6310 EUR |
70.4960 EUR |
68.0390 EUR |
| 2024-07-22 |
69.5907 EUR |
10,644.8587 |
73.2310 EUR |
67.5660 EUR |
73.4760 EUR |
67.9750 EUR |
| 2024-07-21 |
71.7147 EUR |
5,475.5911 |
75.0450 EUR |
68.5550 EUR |
75.0940 EUR |
73.2090 EUR |
| 2024-07-20 |
74.8843 EUR |
2,617.0930 |
75.4280 EUR |
73.2010 EUR |
76.7220 EUR |
75.1780 EUR |
| 2024-07-19 |
73.4784 EUR |
7,787.2503 |
73.8270 EUR |
70.8230 EUR |
75.9690 EUR |
75.1780 EUR |
| 2024-07-18 |
73.6221 EUR |
12,716.9018 |
74.2530 EUR |
71.2240 EUR |
75.0670 EUR |
74.4150 EUR |
| 2024-07-17 |
74.2271 EUR |
12,457.4454 |
71.1040 EUR |
70.6180 EUR |
78.0000 EUR |
74.1910 EUR |
| 2024-07-16 |
70.5956 EUR |
17,519.2472 |
71.9880 EUR |
67.4430 EUR |
72.7500 EUR |
70.9070 EUR |
| 2024-07-15 |
68.4439 EUR |
26,120.2150 |
66.0620 EUR |
64.6560 EUR |
72.4270 EUR |
71.7430 EUR |
| 2024-07-14 |
65.2793 EUR |
17,265.5032 |
67.8530 EUR |
62.6850 EUR |
69.0600 EUR |
65.4170 EUR |
| 2024-07-13 |
68.7384 EUR |
6,683.6770 |
67.7480 EUR |
66.9860 EUR |
70.1320 EUR |
68.2920 EUR |
| 2024-07-12 |
65.3670 EUR |
5,511.5934 |
61.6000 EUR |
61.5710 EUR |
68.2120 EUR |
67.5690 EUR |
| 2024-07-11 |
65.8470 EUR |
5,066.7642 |
68.3890 EUR |
61.7800 EUR |
69.0520 EUR |
62.2860 EUR |
| 2024-07-10 |
69.6183 EUR |
4,285.9548 |
68.7690 EUR |
67.9340 EUR |
71.5500 EUR |
68.6250 EUR |
| 2024-07-09 |
68.3696 EUR |
4,302.0792 |
68.4680 EUR |
66.9040 EUR |
69.7220 EUR |
68.6960 EUR |
| 2024-07-08 |
68.6899 EUR |
8,882.3556 |
70.9270 EUR |
65.0000 EUR |
73.6120 EUR |
67.7890 EUR |
| 2024-07-07 |
74.1424 EUR |
4,848.8800 |
79.6890 EUR |
70.5120 EUR |
79.8000 EUR |
70.6700 EUR |
| 2024-07-06 |
75.8972 EUR |
5,444.2807 |
73.0000 EUR |
71.3830 EUR |
80.4180 EUR |
79.8320 EUR |
| 2024-07-05 |
69.1094 EUR |
11,763.9134 |
75.7660 EUR |
64.7040 EUR |
75.7660 EUR |
72.1160 EUR |
| 2024-07-04 |
78.9740 EUR |
4,639.1202 |
82.9000 EUR |
75.1900 EUR |
83.3530 EUR |
76.3590 EUR |
| 2024-07-03 |
83.9217 EUR |
4,500.4995 |
87.5850 EUR |
81.0000 EUR |
87.9410 EUR |
83.3510 EUR |
| 2024-07-02 |
88.0232 EUR |
2,562.0598 |
87.5190 EUR |
86.0000 EUR |
89.3010 EUR |
87.6280 EUR |
| 2024-07-01 |
88.5655 EUR |
3,760.2674 |
90.7880 EUR |
86.5800 EUR |
91.8240 EUR |
87.3910 EUR |
| 2024-06-30 |
90.3551 EUR |
3,406.6088 |
90.4660 EUR |
88.7600 EUR |
93.5000 EUR |
89.6560 EUR |
| 2024-06-29 |
92.1955 EUR |
2,607.4842 |
91.4590 EUR |
91.1190 EUR |
93.9860 EUR |
91.3180 EUR |
| 2024-06-28 |
97.5393 EUR |
10,517.3658 |
97.0300 EUR |
90.8000 EUR |
102.6800 EUR |
91.1940 EUR |
| 2024-06-27 |
96.2892 EUR |
6,095.2456 |
96.8120 EUR |
94.2600 EUR |
98.0990 EUR |
97.0570 EUR |
| 2024-06-26 |
95.4422 EUR |
5,120.2494 |
94.8570 EUR |
92.4310 EUR |
97.5000 EUR |
97.0650 EUR |
| 2024-06-25 |
93.0943 EUR |
6,002.3244 |
94.9890 EUR |
89.1000 EUR |
96.3580 EUR |
95.0000 EUR |
| 2024-06-24 |
91.7837 EUR |
13,243.3756 |
93.2030 EUR |
86.0810 EUR |
95.2430 EUR |
94.8630 EUR |
| 2024-06-23 |
93.5192 EUR |
9,687.4561 |
93.0570 EUR |
89.9900 EUR |
95.7670 EUR |
92.9850 EUR |
| 2024-06-22 |
95.5228 EUR |
30,482.0171 |
92.7240 EUR |
89.0760 EUR |
102.7100 EUR |
92.7900 EUR |
| 2024-06-21 |
99.4178 EUR |
76,761.0781 |
87.2900 EUR |
86.0030 EUR |
113.7000 EUR |
92.8070 EUR |
| 2024-06-20 |
86.0160 EUR |
7,786.2714 |
80.5440 EUR |
80.2670 EUR |
88.5200 EUR |
86.8260 EUR |
| 2024-06-19 |
82.3204 EUR |
7,192.0555 |
79.1300 EUR |
78.1850 EUR |
85.9850 EUR |
81.1300 EUR |
| 2024-06-18 |
81.4866 EUR |
12,540.1325 |
93.4300 EUR |
76.7860 EUR |
93.4300 EUR |
79.6320 EUR |
| 2024-06-17 |
95.1639 EUR |
7,266.2633 |
99.3660 EUR |
89.1300 EUR |
100.8600 EUR |
92.6750 EUR |
| 2024-06-16 |
96.7380 EUR |
10,289.7519 |
93.2900 EUR |
91.2010 EUR |
99.5700 EUR |
99.1720 EUR |
| 2024-06-15 |
92.1125 EUR |
4,105.1246 |
89.6210 EUR |
88.3580 EUR |
94.1860 EUR |
93.3230 EUR |
| 2024-06-14 |
87.8166 EUR |
4,803.7191 |
89.8700 EUR |
83.2260 EUR |
91.9350 EUR |
87.3550 EUR |
| 2024-06-13 |
90.7246 EUR |
8,944.3171 |
93.3680 EUR |
86.9060 EUR |
94.3550 EUR |
90.5130 EUR |
| 2024-06-12 |
92.5066 EUR |
39,028.3675 |
83.0720 EUR |
81.3100 EUR |
100.3000 EUR |
92.8230 EUR |
| 2024-06-11 |
83.2833 EUR |
16,992.2082 |
85.4810 EUR |
78.8200 EUR |
86.1790 EUR |
84.2220 EUR |
| 2024-06-10 |
86.4041 EUR |
5,447.0436 |
89.2670 EUR |
84.2290 EUR |
89.3970 EUR |
85.1880 EUR |
| 2024-06-09 |
87.8825 EUR |
5,513.3828 |
88.4210 EUR |
86.4730 EUR |
89.3970 EUR |
88.9120 EUR |
| 2024-06-08 |
88.5437 EUR |
24,606.3789 |
83.1280 EUR |
82.9910 EUR |
92.1900 EUR |
88.2780 EUR |