Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
49.5127 EUR |
3,475.7517 |
48.8830 EUR |
47.3270 EUR |
50.6640 EUR |
50.3560 EUR |
| 2024-04-17 |
48.8722 EUR |
5,058.0525 |
48.5300 EUR |
46.2200 EUR |
50.5800 EUR |
49.2000 EUR |
| 2024-04-16 |
49.6058 EUR |
14,705.8761 |
48.9290 EUR |
45.9070 EUR |
53.1100 EUR |
49.1350 EUR |
| 2024-04-15 |
50.0227 EUR |
8,317.7354 |
49.4930 EUR |
46.5460 EUR |
52.4220 EUR |
48.7900 EUR |
| 2024-04-14 |
49.0296 EUR |
13,995.5012 |
48.0000 EUR |
45.5550 EUR |
51.8240 EUR |
49.9670 EUR |
| 2024-04-13 |
50.9431 EUR |
16,701.6426 |
62.1320 EUR |
39.2050 EUR |
62.3780 EUR |
49.1130 EUR |
| 2024-04-12 |
64.1253 EUR |
18,235.7174 |
81.0940 EUR |
56.3680 EUR |
83.2370 EUR |
61.8070 EUR |
| 2024-04-11 |
81.4039 EUR |
1,765.1537 |
79.3430 EUR |
79.2940 EUR |
83.3700 EUR |
80.9770 EUR |
| 2024-04-10 |
78.3819 EUR |
1,537.8207 |
80.0640 EUR |
75.3300 EUR |
80.5030 EUR |
79.8330 EUR |
| 2024-04-09 |
81.1944 EUR |
3,251.0401 |
82.9810 EUR |
78.5410 EUR |
83.5270 EUR |
81.0510 EUR |
| 2024-04-08 |
81.8350 EUR |
2,100.1702 |
80.4010 EUR |
79.2460 EUR |
83.3270 EUR |
83.0280 EUR |
| 2024-04-07 |
79.7199 EUR |
1,793.7144 |
79.1330 EUR |
78.7890 EUR |
80.4730 EUR |
80.1020 EUR |
| 2024-04-06 |
78.5691 EUR |
381.4586 |
77.2550 EUR |
77.1460 EUR |
79.5930 EUR |
79.1520 EUR |
| 2024-04-05 |
76.7324 EUR |
1,351.7915 |
77.8210 EUR |
74.4000 EUR |
78.0900 EUR |
77.6520 EUR |
| 2024-04-04 |
77.5054 EUR |
1,083.4831 |
76.9040 EUR |
74.9700 EUR |
78.8100 EUR |
77.0050 EUR |
| 2024-04-03 |
76.8798 EUR |
2,029.3562 |
77.0000 EUR |
74.3890 EUR |
79.4260 EUR |
76.9450 EUR |
| 2024-04-02 |
78.5314 EUR |
3,831.9629 |
84.5710 EUR |
76.6490 EUR |
84.6690 EUR |
77.7030 EUR |
| 2024-04-01 |
84.9545 EUR |
4,082.2871 |
89.4700 EUR |
82.1630 EUR |
90.0310 EUR |
84.1380 EUR |
| 2024-03-31 |
91.5678 EUR |
5,873.8916 |
88.4740 EUR |
88.4330 EUR |
94.8630 EUR |
89.4320 EUR |
| 2024-03-30 |
89.3747 EUR |
2,906.3575 |
89.8990 EUR |
87.6600 EUR |
91.2240 EUR |
88.7760 EUR |
| 2024-03-29 |
88.7083 EUR |
4,811.6558 |
87.0210 EUR |
85.2840 EUR |
90.0090 EUR |
89.8560 EUR |
| 2024-03-28 |
86.4366 EUR |
1,480.6604 |
85.4920 EUR |
84.3520 EUR |
87.6520 EUR |
87.4500 EUR |
| 2024-03-27 |
86.3570 EUR |
4,688.4725 |
87.3980 EUR |
83.4790 EUR |
89.0700 EUR |
85.8210 EUR |
| 2024-03-26 |
89.3187 EUR |
7,513.4941 |
84.8880 EUR |
84.8880 EUR |
94.7480 EUR |
87.4370 EUR |
| 2024-03-25 |
85.6763 EUR |
4,359.0564 |
85.2030 EUR |
84.3570 EUR |
86.6420 EUR |
85.2000 EUR |
| 2024-03-24 |
84.1677 EUR |
1,711.7825 |
83.0370 EUR |
82.5040 EUR |
85.3270 EUR |
85.2540 EUR |
| 2024-03-23 |
84.5359 EUR |
2,500.3348 |
83.1460 EUR |
82.5280 EUR |
85.6430 EUR |
83.7470 EUR |
| 2024-03-22 |
84.0241 EUR |
5,763.2281 |
86.4370 EUR |
79.5540 EUR |
86.7590 EUR |
82.2530 EUR |
| 2024-03-21 |
84.5259 EUR |
8,908.3435 |
81.6160 EUR |
80.0100 EUR |
88.5210 EUR |
85.8770 EUR |
| 2024-03-20 |
78.6176 EUR |
5,764.9401 |
75.7880 EUR |
72.3700 EUR |
82.6870 EUR |
81.8600 EUR |
| 2024-03-19 |
75.1429 EUR |
8,269.8599 |
81.4860 EUR |
71.0000 EUR |
81.8600 EUR |
76.1570 EUR |
| 2024-03-18 |
83.2718 EUR |
3,733.0195 |
85.3880 EUR |
79.6780 EUR |
87.0370 EUR |
81.2050 EUR |
| 2024-03-17 |
84.3475 EUR |
4,819.2125 |
83.8950 EUR |
79.0360 EUR |
87.1620 EUR |
86.4900 EUR |
| 2024-03-16 |
85.6423 EUR |
7,676.3556 |
89.4570 EUR |
79.1900 EUR |
90.9710 EUR |
83.6530 EUR |
| 2024-03-15 |
90.9248 EUR |
17,670.2826 |
98.2170 EUR |
83.3710 EUR |
99.8690 EUR |
89.6320 EUR |
| 2024-03-14 |
95.5635 EUR |
11,755.0822 |
97.0310 EUR |
91.0000 EUR |
98.8220 EUR |
96.4980 EUR |
| 2024-03-13 |
95.9832 EUR |
6,037.5890 |
95.4600 EUR |
93.8740 EUR |
97.3010 EUR |
96.3400 EUR |
| 2024-03-12 |
97.1514 EUR |
12,907.0278 |
95.9140 EUR |
89.7000 EUR |
106.5900 EUR |
94.5460 EUR |
| 2024-03-11 |
94.6866 EUR |
11,540.6628 |
96.3820 EUR |
89.6900 EUR |
100.0400 EUR |
95.3940 EUR |
| 2024-03-10 |
95.5751 EUR |
6,847.6177 |
97.1000 EUR |
91.8450 EUR |
98.5020 EUR |
93.7580 EUR |
| 2024-03-09 |
96.7449 EUR |
10,284.7253 |
94.5000 EUR |
94.4100 EUR |
98.6000 EUR |
96.5400 EUR |
| 2024-03-08 |
94.4013 EUR |
16,458.4746 |
96.9350 EUR |
88.6060 EUR |
98.4120 EUR |
94.8610 EUR |
| 2024-03-07 |
94.8913 EUR |
14,789.7395 |
94.4170 EUR |
92.3810 EUR |
97.5330 EUR |
97.3300 EUR |
| 2024-03-06 |
94.0860 EUR |
24,218.1042 |
90.6340 EUR |
88.7230 EUR |
99.5920 EUR |
94.5060 EUR |
| 2024-03-05 |
97.5463 EUR |
28,927.1223 |
106.5400 EUR |
80.0000 EUR |
110.8800 EUR |
88.2250 EUR |
| 2024-03-04 |
109.1071 EUR |
7,858.4123 |
110.3900 EUR |
104.7100 EUR |
113.0400 EUR |
107.5900 EUR |
| 2024-03-03 |
110.4889 EUR |
8,729.5337 |
114.9900 EUR |
101.5800 EUR |
116.0100 EUR |
110.8400 EUR |
| 2024-03-02 |
110.5680 EUR |
10,533.2410 |
106.0100 EUR |
105.8000 EUR |
114.6800 EUR |
112.6500 EUR |
| 2024-03-01 |
105.2998 EUR |
4,295.1048 |
103.2700 EUR |
103.2700 EUR |
107.2600 EUR |
106.2000 EUR |
| 2024-02-29 |
104.7200 EUR |
12,945.1211 |
102.8400 EUR |
100.0100 EUR |
108.2700 EUR |
103.3800 EUR |