Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-28 |
101.8527 EUR |
14,987.1579 |
107.3100 EUR |
92.5100 EUR |
109.7700 EUR |
101.9900 EUR |
| 2024-02-27 |
107.5453 EUR |
6,205.0481 |
107.0400 EUR |
105.2200 EUR |
109.7900 EUR |
107.2500 EUR |
| 2024-02-26 |
106.8624 EUR |
5,631.6784 |
106.3600 EUR |
103.9700 EUR |
109.4200 EUR |
107.1900 EUR |
| 2024-02-25 |
106.4650 EUR |
1,953.2518 |
106.3000 EUR |
104.8900 EUR |
107.5700 EUR |
107.4200 EUR |
| 2024-02-24 |
105.8113 EUR |
2,717.6875 |
105.9800 EUR |
103.5200 EUR |
107.4200 EUR |
106.1800 EUR |
| 2024-02-23 |
105.2430 EUR |
5,687.4765 |
104.2500 EUR |
102.7900 EUR |
107.2400 EUR |
105.6900 EUR |
| 2024-02-22 |
106.3375 EUR |
5,856.4712 |
109.1900 EUR |
103.9700 EUR |
109.4700 EUR |
104.4400 EUR |
| 2024-02-21 |
109.8106 EUR |
6,388.7685 |
114.0000 EUR |
105.9400 EUR |
115.1100 EUR |
108.7600 EUR |
| 2024-02-20 |
122.8810 EUR |
26,109.4474 |
118.3200 EUR |
107.9400 EUR |
137.1200 EUR |
114.3600 EUR |
| 2024-02-19 |
117.2719 EUR |
3,351.5361 |
116.3100 EUR |
115.4400 EUR |
119.1100 EUR |
118.9200 EUR |
| 2024-02-18 |
115.7573 EUR |
2,600.0536 |
115.8200 EUR |
114.0300 EUR |
117.2500 EUR |
116.1800 EUR |
| 2024-02-17 |
115.1924 EUR |
4,300.7889 |
117.7500 EUR |
112.0000 EUR |
119.4700 EUR |
115.7900 EUR |
| 2024-02-16 |
118.5949 EUR |
6,129.7238 |
122.0000 EUR |
114.3900 EUR |
123.7400 EUR |
117.7800 EUR |
| 2024-02-15 |
122.2630 EUR |
12,456.0876 |
116.5200 EUR |
114.7100 EUR |
128.0600 EUR |
121.8100 EUR |
| 2024-02-14 |
115.2117 EUR |
5,066.2585 |
112.2800 EUR |
110.9800 EUR |
117.5000 EUR |
116.6300 EUR |
| 2024-02-13 |
115.5357 EUR |
10,958.9100 |
114.2600 EUR |
108.4000 EUR |
122.3000 EUR |
112.7200 EUR |
| 2024-02-12 |
112.7898 EUR |
8,458.2644 |
108.8900 EUR |
108.8300 EUR |
115.6700 EUR |
114.5000 EUR |
| 2024-02-11 |
109.5515 EUR |
2,402.8912 |
108.3700 EUR |
107.9200 EUR |
110.9300 EUR |
108.6400 EUR |
| 2024-02-10 |
108.9724 EUR |
5,627.2179 |
108.1300 EUR |
106.0900 EUR |
111.9000 EUR |
108.6700 EUR |
| 2024-02-09 |
109.2515 EUR |
7,624.1832 |
106.8800 EUR |
106.4400 EUR |
113.0500 EUR |
108.3100 EUR |
| 2024-02-08 |
106.3321 EUR |
5,671.7511 |
105.4200 EUR |
104.9600 EUR |
108.1100 EUR |
106.0200 EUR |
| 2024-02-07 |
104.4565 EUR |
5,433.3866 |
103.1900 EUR |
102.0000 EUR |
106.3100 EUR |
105.4600 EUR |
| 2024-02-06 |
106.0329 EUR |
10,525.2650 |
103.8200 EUR |
102.4600 EUR |
108.6600 EUR |
103.2000 EUR |
| 2024-02-05 |
101.3296 EUR |
3,522.0308 |
99.6670 EUR |
98.4830 EUR |
104.8900 EUR |
102.0000 EUR |
| 2024-02-04 |
104.7104 EUR |
2,868.6699 |
106.8000 EUR |
102.5400 EUR |
106.9500 EUR |
103.4000 EUR |
| 2024-02-03 |
105.3870 EUR |
3,403.8136 |
105.1500 EUR |
103.9300 EUR |
106.8200 EUR |
106.5000 EUR |
| 2024-02-02 |
104.6723 EUR |
5,245.9000 |
104.1000 EUR |
103.4200 EUR |
105.9800 EUR |
104.8000 EUR |
| 2024-02-01 |
104.6901 EUR |
8,704.7388 |
106.9500 EUR |
102.3000 EUR |
107.1700 EUR |
103.7900 EUR |
| 2024-01-31 |
108.8503 EUR |
22,713.3052 |
108.6900 EUR |
103.9000 EUR |
113.5000 EUR |
106.0900 EUR |
| 2024-01-30 |
109.7880 EUR |
17,026.9337 |
106.8600 EUR |
105.6800 EUR |
113.0000 EUR |
109.3800 EUR |
| 2024-01-29 |
106.4803 EUR |
12,558.0504 |
103.2700 EUR |
102.9600 EUR |
109.3500 EUR |
107.3000 EUR |
| 2024-01-28 |
107.0446 EUR |
16,014.8469 |
108.7300 EUR |
101.0000 EUR |
114.1000 EUR |
103.0200 EUR |
| 2024-01-27 |
106.2665 EUR |
17,034.8302 |
106.2000 EUR |
102.6800 EUR |
110.8600 EUR |
109.5000 EUR |
| 2024-01-26 |
108.9928 EUR |
51,186.4156 |
95.9140 EUR |
95.1650 EUR |
116.3800 EUR |
105.9300 EUR |
| 2024-01-25 |
96.1652 EUR |
12,813.5916 |
97.7690 EUR |
93.4470 EUR |
98.2780 EUR |
96.2240 EUR |
| 2024-01-24 |
96.5812 EUR |
20,884.8334 |
97.9340 EUR |
93.4520 EUR |
99.4270 EUR |
98.1710 EUR |
| 2024-01-23 |
98.0400 EUR |
34,154.4447 |
105.0600 EUR |
91.5040 EUR |
108.6700 EUR |
97.5810 EUR |
| 2024-01-22 |
109.2786 EUR |
22,264.3911 |
114.2500 EUR |
103.0000 EUR |
116.9900 EUR |
104.7700 EUR |
| 2024-01-21 |
115.7077 EUR |
12,090.2441 |
114.3100 EUR |
113.2000 EUR |
117.9100 EUR |
113.9500 EUR |
| 2024-01-20 |
114.0672 EUR |
10,888.9219 |
115.4000 EUR |
112.4100 EUR |
116.9100 EUR |
115.0900 EUR |
| 2024-01-19 |
118.6183 EUR |
31,370.5538 |
122.5800 EUR |
111.4400 EUR |
127.2600 EUR |
115.5000 EUR |
| 2024-01-18 |
132.6664 EUR |
38,407.6690 |
144.5800 EUR |
122.7800 EUR |
146.1900 EUR |
124.8000 EUR |
| 2024-01-17 |
140.9334 EUR |
141,065.8523 |
116.8900 EUR |
116.0300 EUR |
155.0000 EUR |
143.2000 EUR |
| 2024-01-16 |
113.5374 EUR |
8,986.3543 |
110.3900 EUR |
109.2800 EUR |
117.9000 EUR |
116.9200 EUR |
| 2024-01-15 |
109.5034 EUR |
5,472.4258 |
107.1500 EUR |
106.0000 EUR |
111.9300 EUR |
110.9100 EUR |
| 2024-01-14 |
110.7520 EUR |
6,621.6483 |
111.0100 EUR |
106.5000 EUR |
114.9900 EUR |
107.8600 EUR |
| 2024-01-13 |
110.4655 EUR |
9,087.7540 |
109.8000 EUR |
106.7600 EUR |
112.9600 EUR |
111.6200 EUR |
| 2024-01-12 |
114.6880 EUR |
22,308.4254 |
113.1700 EUR |
105.2800 EUR |
121.7100 EUR |
109.6100 EUR |