Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-16 |
10.5667 EUR |
7,870.0007 |
10.6740 EUR |
10.1470 EUR |
10.8160 EUR |
10.3680 EUR |
| 2023-08-15 |
11.5562 EUR |
11,578.1739 |
11.7960 EUR |
10.2680 EUR |
12.2570 EUR |
10.8110 EUR |
| 2023-08-14 |
11.8125 EUR |
18,334.4537 |
11.6550 EUR |
11.3970 EUR |
12.1200 EUR |
11.7590 EUR |
| 2023-08-13 |
11.3945 EUR |
17,541.5937 |
10.3740 EUR |
10.3740 EUR |
11.8890 EUR |
11.6940 EUR |
| 2023-08-12 |
10.5092 EUR |
283.2210 |
10.4520 EUR |
10.3530 EUR |
10.5960 EUR |
10.3530 EUR |
| 2023-08-11 |
10.4054 EUR |
1,398.4463 |
10.3800 EUR |
10.3240 EUR |
10.5440 EUR |
10.4340 EUR |
| 2023-08-10 |
10.2781 EUR |
809.5617 |
10.2690 EUR |
10.1990 EUR |
10.3500 EUR |
10.3500 EUR |
| 2023-08-09 |
10.4118 EUR |
786.8334 |
10.5270 EUR |
10.2590 EUR |
10.5940 EUR |
10.2590 EUR |
| 2023-08-08 |
10.6531 EUR |
949.0158 |
10.6640 EUR |
10.4730 EUR |
10.7760 EUR |
10.5620 EUR |
| 2023-08-07 |
10.8209 EUR |
1,049.7799 |
10.9560 EUR |
10.4580 EUR |
11.0660 EUR |
10.5800 EUR |
| 2023-08-06 |
10.9531 EUR |
1,253.2226 |
10.5490 EUR |
10.5490 EUR |
11.1020 EUR |
11.0010 EUR |
| 2023-08-05 |
10.5200 EUR |
500.9416 |
10.6500 EUR |
10.4300 EUR |
10.6700 EUR |
10.5030 EUR |
| 2023-08-04 |
10.8342 EUR |
374.6874 |
10.8930 EUR |
10.6430 EUR |
10.9790 EUR |
10.7110 EUR |
| 2023-08-03 |
10.8623 EUR |
1,392.8254 |
10.7200 EUR |
10.7190 EUR |
11.0000 EUR |
10.8440 EUR |
| 2023-08-02 |
11.2450 EUR |
2,371.0770 |
11.6080 EUR |
10.6450 EUR |
11.6590 EUR |
10.7670 EUR |
| 2023-08-01 |
11.3354 EUR |
4,661.5810 |
11.0260 EUR |
11.0110 EUR |
11.4800 EUR |
11.3860 EUR |
| 2023-07-31 |
10.9570 EUR |
476.9677 |
10.8890 EUR |
10.8610 EUR |
11.0760 EUR |
11.0000 EUR |
| 2023-07-30 |
11.0839 EUR |
1,315.6682 |
11.4030 EUR |
10.8890 EUR |
11.4750 EUR |
10.9300 EUR |
| 2023-07-29 |
11.4172 EUR |
1,431.4749 |
11.3780 EUR |
11.3190 EUR |
11.6900 EUR |
11.4220 EUR |
| 2023-07-28 |
11.5670 EUR |
8,647.8532 |
11.7510 EUR |
11.2130 EUR |
12.0990 EUR |
11.4350 EUR |
| 2023-07-27 |
11.5446 EUR |
5,376.3948 |
11.1160 EUR |
11.0860 EUR |
11.8950 EUR |
11.6590 EUR |
| 2023-07-26 |
10.9928 EUR |
15,656.5453 |
10.6470 EUR |
10.5680 EUR |
11.4080 EUR |
11.0080 EUR |
| 2023-07-25 |
10.5890 EUR |
1,567.3457 |
10.4580 EUR |
10.4320 EUR |
10.7130 EUR |
10.5190 EUR |
| 2023-07-24 |
10.4620 EUR |
5,635.1586 |
10.7600 EUR |
10.0050 EUR |
10.7600 EUR |
10.3800 EUR |
| 2023-07-23 |
10.7100 EUR |
8,455.1136 |
10.2180 EUR |
10.2180 EUR |
11.0000 EUR |
10.7330 EUR |
| 2023-07-22 |
10.3195 EUR |
8,031.4991 |
10.0610 EUR |
10.0610 EUR |
10.4920 EUR |
10.1860 EUR |
| 2023-07-21 |
9.9563 EUR |
11,017.8708 |
10.0390 EUR |
9.7530 EUR |
10.2520 EUR |
10.0250 EUR |
| 2023-07-20 |
10.1593 EUR |
70,569.1345 |
9.2952 EUR |
9.2952 EUR |
10.6720 EUR |
10.0250 EUR |
| 2023-07-19 |
9.3360 EUR |
963.0917 |
9.4211 EUR |
9.2433 EUR |
9.4636 EUR |
9.2932 EUR |
| 2023-07-18 |
9.2605 EUR |
2,040.8672 |
9.5880 EUR |
9.1601 EUR |
9.5880 EUR |
9.2447 EUR |
| 2023-07-17 |
9.5135 EUR |
486.2779 |
9.3980 EUR |
9.3930 EUR |
9.7310 EUR |
9.5721 EUR |
| 2023-07-16 |
9.5324 EUR |
1,150.0159 |
9.7919 EUR |
9.3548 EUR |
9.7919 EUR |
9.5190 EUR |
| 2023-07-15 |
9.7472 EUR |
1,247.4847 |
9.7239 EUR |
9.5421 EUR |
9.8200 EUR |
9.7090 EUR |
| 2023-07-14 |
9.9361 EUR |
2,092.8749 |
9.9666 EUR |
9.2906 EUR |
10.2010 EUR |
9.5730 EUR |
| 2023-07-13 |
9.7087 EUR |
2,981.9783 |
9.2661 EUR |
9.2661 EUR |
9.9776 EUR |
9.8871 EUR |
| 2023-07-12 |
9.4095 EUR |
1,879.7062 |
9.3675 EUR |
9.2090 EUR |
9.5040 EUR |
9.3342 EUR |
| 2023-07-11 |
9.3859 EUR |
1,576.1797 |
9.3659 EUR |
9.3171 EUR |
9.4443 EUR |
9.3960 EUR |
| 2023-07-10 |
9.3942 EUR |
1,260.6294 |
9.2190 EUR |
9.1200 EUR |
9.6339 EUR |
9.5826 EUR |
| 2023-07-09 |
9.3835 EUR |
3,946.2793 |
9.5825 EUR |
9.2560 EUR |
9.6190 EUR |
9.3527 EUR |
| 2023-07-08 |
9.4967 EUR |
3,828.5283 |
9.5129 EUR |
9.3730 EUR |
9.6515 EUR |
9.5930 EUR |
| 2023-07-07 |
9.4994 EUR |
784.6380 |
9.4477 EUR |
9.3903 EUR |
9.6201 EUR |
9.5622 EUR |
| 2023-07-06 |
9.9286 EUR |
2,088.0717 |
9.8808 EUR |
9.5585 EUR |
10.2830 EUR |
9.6760 EUR |
| 2023-07-05 |
9.9825 EUR |
2,197.0813 |
10.6120 EUR |
9.7421 EUR |
10.6120 EUR |
9.8540 EUR |
| 2023-07-04 |
10.4642 EUR |
1,644.9498 |
10.5720 EUR |
10.3100 EUR |
10.6910 EUR |
10.4110 EUR |
| 2023-07-03 |
10.6142 EUR |
7,375.1664 |
10.0500 EUR |
10.0030 EUR |
10.9100 EUR |
10.5360 EUR |
| 2023-07-02 |
9.9221 EUR |
1,359.2383 |
10.0610 EUR |
9.8190 EUR |
10.0610 EUR |
10.0040 EUR |
| 2023-07-01 |
10.1307 EUR |
1,711.1749 |
10.1680 EUR |
9.9572 EUR |
10.5250 EUR |
10.0280 EUR |
| 2023-06-30 |
9.9111 EUR |
7,479.0564 |
9.1900 EUR |
9.1477 EUR |
10.2920 EUR |
10.0110 EUR |
| 2023-06-29 |
9.2319 EUR |
2,153.7761 |
9.1674 EUR |
9.1520 EUR |
9.4342 EUR |
9.2127 EUR |
| 2023-06-28 |
9.2580 EUR |
2,853.0868 |
9.8152 EUR |
8.9059 EUR |
9.8152 EUR |
9.1025 EUR |