Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
21.4507 EUR |
7,513.4207 |
21.3600 EUR |
20.5650 EUR |
22.0460 EUR |
20.7830 EUR |
| 2025-10-15 |
22.1388 EUR |
6,458.1087 |
22.4360 EUR |
21.5590 EUR |
22.8500 EUR |
21.5590 EUR |
| 2025-10-14 |
21.9234 EUR |
15,412.3591 |
23.3350 EUR |
20.7500 EUR |
23.4630 EUR |
22.5640 EUR |
| 2025-10-13 |
22.9768 EUR |
11,105.6201 |
22.7380 EUR |
22.0000 EUR |
23.8390 EUR |
23.6000 EUR |
| 2025-10-12 |
21.6680 EUR |
16,741.0586 |
19.8470 EUR |
19.4770 EUR |
24.1080 EUR |
22.7460 EUR |
| 2025-10-11 |
21.2296 EUR |
30,785.0093 |
22.2090 EUR |
19.7760 EUR |
25.2610 EUR |
20.1900 EUR |
| 2025-10-10 |
28.7633 EUR |
24,175.6853 |
28.3840 EUR |
27.5000 EUR |
29.7950 EUR |
27.7280 EUR |
| 2025-10-09 |
28.0384 EUR |
10,997.9234 |
29.0000 EUR |
27.4150 EUR |
29.0000 EUR |
28.1490 EUR |
| 2025-10-08 |
28.3041 EUR |
6,368.4703 |
27.9470 EUR |
27.8020 EUR |
29.3560 EUR |
29.0750 EUR |
| 2025-10-07 |
28.9890 EUR |
13,382.4802 |
29.4590 EUR |
27.8650 EUR |
30.2000 EUR |
28.2330 EUR |
| 2025-10-06 |
28.7533 EUR |
13,183.1811 |
28.1260 EUR |
27.9730 EUR |
29.7630 EUR |
29.5440 EUR |
| 2025-10-05 |
28.3674 EUR |
4,205.7181 |
28.0890 EUR |
28.0000 EUR |
28.8690 EUR |
28.2100 EUR |
| 2025-10-04 |
28.2481 EUR |
5,197.2387 |
28.7240 EUR |
27.6840 EUR |
28.7300 EUR |
28.0920 EUR |
| 2025-10-03 |
28.8331 EUR |
8,874.4054 |
28.6000 EUR |
28.1650 EUR |
29.1760 EUR |
28.4270 EUR |
| 2025-10-02 |
28.7908 EUR |
20,155.2957 |
28.2560 EUR |
28.0530 EUR |
29.7070 EUR |
28.8350 EUR |
| 2025-10-01 |
27.2129 EUR |
8,250.6440 |
26.5380 EUR |
26.3890 EUR |
27.9210 EUR |
27.9210 EUR |
| 2025-09-30 |
26.8436 EUR |
5,920.4965 |
26.7050 EUR |
25.7500 EUR |
26.7050 EUR |
26.6390 EUR |
| 2025-09-29 |
26.4647 EUR |
6,128.7445 |
26.9890 EUR |
26.0480 EUR |
26.9890 EUR |
26.8320 EUR |
| 2025-09-28 |
26.1481 EUR |
6,842.8603 |
26.1780 EUR |
25.6960 EUR |
27.0860 EUR |
27.0860 EUR |
| 2025-09-27 |
26.4743 EUR |
4,975.9828 |
26.5780 EUR |
26.2290 EUR |
26.7770 EUR |
26.4520 EUR |
| 2025-09-26 |
26.2738 EUR |
17,324.4591 |
25.7890 EUR |
25.5630 EUR |
26.8700 EUR |
26.5240 EUR |
| 2025-09-25 |
26.4282 EUR |
9,570.2998 |
27.2110 EUR |
25.0000 EUR |
27.2110 EUR |
25.9050 EUR |
| 2025-09-24 |
27.3467 EUR |
10,533.4499 |
26.8080 EUR |
26.1600 EUR |
27.8260 EUR |
27.2220 EUR |
| 2025-09-23 |
27.2547 EUR |
6,849.8097 |
27.2960 EUR |
26.6050 EUR |
27.5760 EUR |
26.8130 EUR |
| 2025-09-22 |
27.7182 EUR |
35,516.5986 |
30.4020 EUR |
26.1000 EUR |
30.4020 EUR |
26.9330 EUR |
| 2025-09-21 |
31.1079 EUR |
5,026.4320 |
30.9500 EUR |
30.6730 EUR |
31.6780 EUR |
30.9860 EUR |
| 2025-09-20 |
30.6461 EUR |
17,799.8159 |
30.3980 EUR |
30.3330 EUR |
31.3720 EUR |
31.0730 EUR |
| 2025-09-19 |
31.6330 EUR |
8,961.2046 |
32.0930 EUR |
30.4580 EUR |
32.3630 EUR |
30.8900 EUR |
| 2025-09-18 |
31.8987 EUR |
10,973.3277 |
31.8830 EUR |
31.6400 EUR |
32.7010 EUR |
32.1880 EUR |
| 2025-09-17 |
30.1602 EUR |
6,086.0978 |
30.1120 EUR |
29.5000 EUR |
30.2470 EUR |
29.6770 EUR |
| 2025-09-16 |
29.9922 EUR |
20,784.3449 |
29.5830 EUR |
29.2280 EUR |
30.7470 EUR |
30.2130 EUR |
| 2025-09-15 |
29.9376 EUR |
20,929.7572 |
30.7970 EUR |
28.9620 EUR |
31.5200 EUR |
29.4830 EUR |
| 2025-09-14 |
31.3086 EUR |
14,703.0017 |
32.1740 EUR |
30.5460 EUR |
32.2190 EUR |
30.7730 EUR |
| 2025-09-13 |
32.5963 EUR |
27,144.7175 |
32.4100 EUR |
31.7250 EUR |
33.1980 EUR |
32.3910 EUR |
| 2025-09-12 |
32.1537 EUR |
59,588.1945 |
31.9390 EUR |
31.6330 EUR |
33.1930 EUR |
32.6720 EUR |
| 2025-09-11 |
30.7016 EUR |
6,109.0637 |
30.9640 EUR |
30.1980 EUR |
31.1360 EUR |
30.8250 EUR |
| 2025-09-10 |
30.8405 EUR |
14,328.5564 |
30.7170 EUR |
30.3690 EUR |
31.2710 EUR |
30.9080 EUR |
| 2025-09-09 |
30.7914 EUR |
15,650.9956 |
30.8100 EUR |
30.1230 EUR |
31.3800 EUR |
30.3460 EUR |
| 2025-09-08 |
30.4488 EUR |
18,801.8844 |
30.0760 EUR |
29.9970 EUR |
30.8140 EUR |
30.6630 EUR |
| 2025-09-07 |
29.8553 EUR |
22,923.5664 |
29.5200 EUR |
29.4640 EUR |
30.4000 EUR |
29.7960 EUR |
| 2025-09-06 |
29.7209 EUR |
31,839.6402 |
29.2050 EUR |
28.6730 EUR |
31.2740 EUR |
29.6250 EUR |
| 2025-09-05 |
28.6804 EUR |
11,938.7431 |
28.1510 EUR |
28.1500 EUR |
29.4310 EUR |
28.8250 EUR |
| 2025-09-04 |
28.5468 EUR |
12,747.3461 |
29.7250 EUR |
27.6580 EUR |
29.9600 EUR |
28.3140 EUR |
| 2025-09-03 |
29.2851 EUR |
20,597.3457 |
28.8330 EUR |
28.8330 EUR |
30.0010 EUR |
29.9200 EUR |
| 2025-09-02 |
27.8090 EUR |
7,881.9144 |
27.3700 EUR |
27.3700 EUR |
29.3080 EUR |
28.8320 EUR |
| 2025-09-01 |
27.9091 EUR |
9,602.5230 |
28.1000 EUR |
26.7480 EUR |
29.1400 EUR |
27.0960 EUR |
| 2025-08-31 |
28.9066 EUR |
2,041.4918 |
29.2540 EUR |
28.6500 EUR |
29.2560 EUR |
28.8920 EUR |
| 2025-08-30 |
28.9979 EUR |
2,846.4696 |
28.0980 EUR |
28.0980 EUR |
29.3520 EUR |
28.8190 EUR |
| 2025-08-29 |
29.0859 EUR |
5,473.6127 |
30.0740 EUR |
27.7000 EUR |
30.2280 EUR |
27.7000 EUR |
| 2025-08-28 |
29.3854 EUR |
9,479.1173 |
28.7430 EUR |
28.6330 EUR |
30.3200 EUR |
29.8530 EUR |