Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-23 |
85.0360 EUR |
6,380.2340 |
85.3870 EUR |
80.9460 EUR |
91.4000 EUR |
81.8440 EUR |
| 2023-11-22 |
82.3435 EUR |
4,918.6457 |
77.3490 EUR |
77.1330 EUR |
85.2320 EUR |
84.5520 EUR |
| 2023-11-21 |
80.9483 EUR |
4,918.7053 |
79.7470 EUR |
77.8030 EUR |
82.9470 EUR |
78.3090 EUR |
| 2023-11-20 |
80.9729 EUR |
3,236.8456 |
83.2180 EUR |
79.0340 EUR |
84.8940 EUR |
80.1940 EUR |
| 2023-11-19 |
83.1716 EUR |
2,743.9047 |
84.2830 EUR |
81.6970 EUR |
85.5000 EUR |
83.4080 EUR |
| 2023-11-18 |
82.5472 EUR |
7,700.2232 |
81.1280 EUR |
78.4370 EUR |
85.3000 EUR |
83.9430 EUR |
| 2023-11-17 |
80.2561 EUR |
4,730.5800 |
81.9030 EUR |
77.0000 EUR |
83.6990 EUR |
81.3880 EUR |
| 2023-11-16 |
82.7887 EUR |
13,465.8680 |
84.0000 EUR |
79.7900 EUR |
85.2460 EUR |
81.8620 EUR |
| 2023-11-15 |
82.9543 EUR |
27,057.3967 |
77.4110 EUR |
75.7730 EUR |
89.0000 EUR |
85.0790 EUR |
| 2023-11-14 |
77.0984 EUR |
13,567.3397 |
76.5460 EUR |
71.2500 EUR |
81.0330 EUR |
77.4550 EUR |
| 2023-11-13 |
77.7182 EUR |
23,683.4836 |
80.7370 EUR |
72.4150 EUR |
83.0300 EUR |
77.4200 EUR |
| 2023-11-12 |
81.5250 EUR |
23,360.8780 |
82.9900 EUR |
77.0520 EUR |
85.8610 EUR |
80.4030 EUR |
| 2023-11-11 |
84.5859 EUR |
26,040.7297 |
85.3710 EUR |
80.0000 EUR |
88.5000 EUR |
83.3390 EUR |
| 2023-11-10 |
89.4913 EUR |
90,519.3342 |
98.4120 EUR |
80.5480 EUR |
98.9350 EUR |
87.3330 EUR |
| 2023-11-09 |
99.2530 EUR |
88,539.1832 |
130.8000 EUR |
80.4360 EUR |
134.6300 EUR |
98.0020 EUR |
| 2023-11-08 |
125.4796 EUR |
14,345.8320 |
120.2000 EUR |
119.0900 EUR |
134.8800 EUR |
131.1800 EUR |
| 2023-11-07 |
119.6087 EUR |
10,165.1417 |
119.4000 EUR |
115.3400 EUR |
124.9900 EUR |
120.0100 EUR |
| 2023-11-06 |
116.2324 EUR |
17,115.5806 |
106.6700 EUR |
106.0800 EUR |
119.9900 EUR |
118.3300 EUR |
| 2023-11-05 |
107.9133 EUR |
7,578.7479 |
107.2200 EUR |
104.0000 EUR |
111.5700 EUR |
105.3100 EUR |
| 2023-11-04 |
105.8872 EUR |
8,175.6962 |
103.6000 EUR |
102.0300 EUR |
109.3900 EUR |
108.1600 EUR |
| 2023-11-03 |
104.8997 EUR |
26,187.3814 |
96.0000 EUR |
91.8140 EUR |
113.9400 EUR |
104.2000 EUR |
| 2023-11-02 |
97.8635 EUR |
11,724.5323 |
104.6900 EUR |
90.5640 EUR |
107.0000 EUR |
95.9800 EUR |
| 2023-11-01 |
105.9455 EUR |
7,771.1789 |
105.6800 EUR |
102.9000 EUR |
109.3000 EUR |
105.5800 EUR |
| 2023-10-31 |
108.0879 EUR |
22,365.4311 |
110.6000 EUR |
103.2400 EUR |
116.7900 EUR |
106.1300 EUR |
| 2023-10-30 |
111.1098 EUR |
42,930.6565 |
95.1640 EUR |
94.4120 EUR |
119.5000 EUR |
110.5000 EUR |
| 2023-10-29 |
96.3125 EUR |
8,362.9734 |
96.2220 EUR |
93.3980 EUR |
100.6200 EUR |
94.6920 EUR |
| 2023-10-28 |
96.1043 EUR |
16,960.0795 |
98.7380 EUR |
92.8400 EUR |
101.0300 EUR |
97.0260 EUR |
| 2023-10-27 |
100.3741 EUR |
24,211.2937 |
108.4100 EUR |
92.5930 EUR |
109.3600 EUR |
99.3300 EUR |
| 2023-10-26 |
107.3600 EUR |
38,387.2395 |
112.2200 EUR |
98.2100 EUR |
113.2000 EUR |
108.1000 EUR |
| 2023-10-25 |
99.7464 EUR |
89,889.5428 |
85.3200 EUR |
84.3400 EUR |
115.0000 EUR |
114.5200 EUR |
| 2023-10-24 |
83.5385 EUR |
65,479.7438 |
84.6030 EUR |
75.6430 EUR |
89.6970 EUR |
85.6050 EUR |
| 2023-10-23 |
81.9707 EUR |
98,449.2920 |
66.1610 EUR |
65.0000 EUR |
94.0000 EUR |
84.0000 EUR |
| 2023-10-22 |
65.9880 EUR |
7,098.6262 |
67.0450 EUR |
64.4870 EUR |
68.0000 EUR |
66.8630 EUR |
| 2023-10-21 |
68.0993 EUR |
25,950.8774 |
67.3750 EUR |
65.8000 EUR |
70.3180 EUR |
66.8960 EUR |
| 2023-10-20 |
64.6503 EUR |
56,291.3933 |
56.9010 EUR |
56.5000 EUR |
70.0000 EUR |
68.1120 EUR |
| 2023-10-19 |
57.8297 EUR |
33,269.0336 |
55.4050 EUR |
54.4050 EUR |
60.5000 EUR |
56.9260 EUR |
| 2023-10-18 |
53.5310 EUR |
22,605.3507 |
53.6760 EUR |
50.9570 EUR |
56.7460 EUR |
56.0970 EUR |
| 2023-10-17 |
56.6584 EUR |
10,930.6618 |
56.1910 EUR |
53.4010 EUR |
59.5890 EUR |
54.0650 EUR |
| 2023-10-16 |
55.9104 EUR |
21,151.7396 |
54.8050 EUR |
53.2880 EUR |
58.4950 EUR |
56.8050 EUR |
| 2023-10-15 |
57.4843 EUR |
76,633.8867 |
49.1060 EUR |
48.1620 EUR |
73.2340 EUR |
55.0130 EUR |
| 2023-10-14 |
47.8984 EUR |
70,076.5386 |
44.8630 EUR |
44.2840 EUR |
50.5610 EUR |
49.1630 EUR |
| 2023-10-13 |
44.9002 EUR |
13,018.9103 |
43.8830 EUR |
43.6920 EUR |
45.5930 EUR |
44.9870 EUR |
| 2023-10-12 |
44.6152 EUR |
16,504.1828 |
45.5650 EUR |
42.7760 EUR |
47.5000 EUR |
43.5830 EUR |
| 2023-10-11 |
44.6124 EUR |
13,312.3919 |
45.2400 EUR |
43.8140 EUR |
46.0140 EUR |
45.3530 EUR |
| 2023-10-10 |
44.9832 EUR |
9,546.3616 |
46.0250 EUR |
43.6390 EUR |
46.2530 EUR |
45.3290 EUR |
| 2023-10-09 |
46.4683 EUR |
25,212.3003 |
46.6440 EUR |
44.6470 EUR |
48.1760 EUR |
46.0630 EUR |
| 2023-10-08 |
47.5766 EUR |
39,186.2517 |
46.4230 EUR |
45.5910 EUR |
50.7890 EUR |
46.3420 EUR |
| 2023-10-07 |
48.2407 EUR |
42,897.3380 |
50.2160 EUR |
46.1500 EUR |
50.8470 EUR |
46.2390 EUR |
| 2023-10-06 |
47.9905 EUR |
107,173.8742 |
41.9300 EUR |
41.0450 EUR |
51.8950 EUR |
50.2760 EUR |
| 2023-10-05 |
41.8962 EUR |
42,119.1247 |
43.3530 EUR |
39.0020 EUR |
44.5990 EUR |
42.0370 EUR |