Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-07 |
85.7819 EUR |
27,805.7442 |
96.5400 EUR |
78.1940 EUR |
97.2000 EUR |
82.7260 EUR |
| 2024-06-06 |
97.1080 EUR |
10,746.3975 |
96.5210 EUR |
94.7070 EUR |
99.5000 EUR |
96.7210 EUR |
| 2024-06-05 |
96.3745 EUR |
8,089.8739 |
95.0000 EUR |
94.8870 EUR |
98.6490 EUR |
95.7010 EUR |
| 2024-06-04 |
94.8957 EUR |
11,328.0004 |
94.1390 EUR |
90.8190 EUR |
98.0000 EUR |
94.5790 EUR |
| 2024-06-03 |
94.3825 EUR |
8,581.4568 |
93.6560 EUR |
91.9280 EUR |
96.2600 EUR |
94.3540 EUR |
| 2024-06-02 |
95.7768 EUR |
13,309.8284 |
99.5470 EUR |
92.2240 EUR |
100.6200 EUR |
93.7090 EUR |
| 2024-06-01 |
100.3381 EUR |
3,667.8222 |
100.9900 EUR |
99.3000 EUR |
101.3700 EUR |
100.0300 EUR |
| 2024-05-31 |
101.6369 EUR |
7,073.2897 |
100.6300 EUR |
99.5120 EUR |
103.0900 EUR |
101.7700 EUR |
| 2024-05-30 |
101.8284 EUR |
11,703.5195 |
104.5600 EUR |
99.2210 EUR |
106.3000 EUR |
99.8740 EUR |
| 2024-05-29 |
102.6778 EUR |
18,110.1819 |
100.0300 EUR |
99.5190 EUR |
104.8500 EUR |
103.8800 EUR |
| 2024-05-28 |
100.0111 EUR |
18,888.0691 |
104.2500 EUR |
98.5850 EUR |
104.6500 EUR |
99.5380 EUR |
| 2024-05-27 |
106.1824 EUR |
35,866.1871 |
99.9820 EUR |
99.0800 EUR |
112.1300 EUR |
105.1300 EUR |
| 2024-05-26 |
99.8015 EUR |
7,119.2906 |
100.6200 EUR |
97.8320 EUR |
102.7300 EUR |
100.6800 EUR |
| 2024-05-25 |
102.9099 EUR |
18,207.2140 |
101.3300 EUR |
99.0000 EUR |
107.8200 EUR |
100.9400 EUR |
| 2024-05-24 |
100.4088 EUR |
9,801.6132 |
98.0990 EUR |
96.8170 EUR |
102.8100 EUR |
101.4700 EUR |
| 2024-05-23 |
100.7915 EUR |
18,546.0792 |
105.2000 EUR |
92.0620 EUR |
105.4800 EUR |
98.1030 EUR |
| 2024-05-22 |
103.5654 EUR |
14,251.6231 |
104.5600 EUR |
99.7170 EUR |
106.4300 EUR |
103.1900 EUR |
| 2024-05-21 |
108.1194 EUR |
37,706.8527 |
108.0900 EUR |
103.4900 EUR |
113.9600 EUR |
104.6700 EUR |
| 2024-05-20 |
105.4498 EUR |
25,931.9638 |
107.6000 EUR |
102.7200 EUR |
108.7600 EUR |
106.5700 EUR |
| 2024-05-19 |
111.5301 EUR |
35,442.2033 |
109.3900 EUR |
105.1900 EUR |
116.9500 EUR |
107.5400 EUR |
| 2024-05-18 |
107.6252 EUR |
64,692.6137 |
99.1270 EUR |
95.8800 EUR |
114.5800 EUR |
109.3200 EUR |
| 2024-05-17 |
99.5064 EUR |
23,698.3026 |
98.8600 EUR |
97.0000 EUR |
101.6100 EUR |
99.0690 EUR |
| 2024-05-16 |
100.3278 EUR |
37,590.5813 |
104.2500 EUR |
93.9010 EUR |
108.1000 EUR |
98.8500 EUR |
| 2024-05-15 |
105.1100 EUR |
42,421.2130 |
107.7100 EUR |
99.8330 EUR |
111.1100 EUR |
105.9300 EUR |
| 2024-05-14 |
111.1660 EUR |
36,391.4406 |
118.4100 EUR |
103.1100 EUR |
119.5300 EUR |
107.4800 EUR |
| 2024-05-13 |
124.8150 EUR |
57,850.7304 |
122.8800 EUR |
116.3000 EUR |
134.6700 EUR |
118.9300 EUR |
| 2024-05-12 |
125.3591 EUR |
48,221.9354 |
116.9100 EUR |
116.7100 EUR |
131.3300 EUR |
121.9700 EUR |
| 2024-05-11 |
115.7076 EUR |
26,564.0113 |
115.5700 EUR |
112.4700 EUR |
120.0900 EUR |
117.1000 EUR |
| 2024-05-10 |
119.5566 EUR |
66,732.7361 |
119.4200 EUR |
108.9200 EUR |
127.3500 EUR |
113.2800 EUR |
| 2024-05-09 |
120.2646 EUR |
137,486.2426 |
119.5600 EUR |
106.9000 EUR |
132.8300 EUR |
118.8100 EUR |
| 2024-05-08 |
124.5886 EUR |
215,634.1456 |
103.6800 EUR |
101.6200 EUR |
138.4900 EUR |
121.2800 EUR |
| 2024-05-07 |
99.9010 EUR |
128,678.7396 |
85.4720 EUR |
85.4720 EUR |
109.3700 EUR |
103.7200 EUR |
| 2024-05-06 |
87.2328 EUR |
84,559.3578 |
83.9190 EUR |
82.1970 EUR |
91.8960 EUR |
85.7750 EUR |
| 2024-05-05 |
79.5024 EUR |
115,603.4623 |
65.3480 EUR |
63.7900 EUR |
88.9130 EUR |
83.1450 EUR |
| 2024-05-04 |
65.6895 EUR |
41,382.3188 |
65.5340 EUR |
62.3380 EUR |
70.0000 EUR |
65.4980 EUR |
| 2024-05-03 |
65.4648 EUR |
125,319.1321 |
69.8570 EUR |
58.6580 EUR |
73.1000 EUR |
65.7420 EUR |
| 2024-05-02 |
63.6524 EUR |
174,258.1471 |
44.4750 EUR |
43.2400 EUR |
73.4890 EUR |
71.6640 EUR |
| 2024-05-01 |
43.1215 EUR |
10,295.5073 |
46.6370 EUR |
41.3850 EUR |
46.6710 EUR |
44.4230 EUR |
| 2024-04-30 |
49.1901 EUR |
14,213.8114 |
52.0830 EUR |
44.5060 EUR |
54.7000 EUR |
47.1270 EUR |
| 2024-04-29 |
51.1599 EUR |
2,653.4886 |
53.5660 EUR |
49.6300 EUR |
53.7850 EUR |
51.4360 EUR |
| 2024-04-28 |
54.0911 EUR |
1,219.3533 |
53.3820 EUR |
53.2480 EUR |
54.8890 EUR |
53.6970 EUR |
| 2024-04-27 |
51.9531 EUR |
1,635.6970 |
52.8390 EUR |
49.1770 EUR |
54.1400 EUR |
53.0260 EUR |
| 2024-04-26 |
54.9557 EUR |
7,536.5636 |
54.8130 EUR |
52.1910 EUR |
57.2710 EUR |
53.5050 EUR |
| 2024-04-25 |
52.4550 EUR |
4,633.1081 |
51.8810 EUR |
49.9100 EUR |
55.3390 EUR |
54.9690 EUR |
| 2024-04-24 |
56.5583 EUR |
7,575.3094 |
56.3320 EUR |
50.8230 EUR |
60.8010 EUR |
51.7780 EUR |
| 2024-04-23 |
55.2414 EUR |
4,330.7519 |
55.5900 EUR |
53.7000 EUR |
57.2120 EUR |
55.9550 EUR |
| 2024-04-22 |
55.3681 EUR |
3,600.9687 |
54.9910 EUR |
54.4210 EUR |
56.4860 EUR |
55.4040 EUR |
| 2024-04-21 |
55.6643 EUR |
3,410.9944 |
56.1750 EUR |
53.9410 EUR |
57.0390 EUR |
54.8660 EUR |
| 2024-04-20 |
53.8867 EUR |
5,284.2657 |
51.4040 EUR |
50.6990 EUR |
56.7220 EUR |
56.2420 EUR |
| 2024-04-19 |
52.6054 EUR |
8,423.5517 |
50.4640 EUR |
46.9780 EUR |
55.7110 EUR |
52.3370 EUR |