Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-28 |
15.3238 EUR |
3,339.9916 |
15.7870 EUR |
14.9710 EUR |
15.9370 EUR |
15.0470 EUR |
| 2023-01-27 |
15.4036 EUR |
2,626.9587 |
15.2550 EUR |
14.9000 EUR |
15.7850 EUR |
15.6640 EUR |
| 2023-01-26 |
15.1843 EUR |
5,076.2794 |
15.3960 EUR |
14.6150 EUR |
15.5000 EUR |
15.1850 EUR |
| 2023-01-25 |
14.9188 EUR |
8,822.3579 |
14.4900 EUR |
14.1100 EUR |
15.6060 EUR |
15.1780 EUR |
| 2023-01-24 |
15.2715 EUR |
5,398.3337 |
14.9790 EUR |
14.3740 EUR |
16.5000 EUR |
14.5860 EUR |
| 2023-01-23 |
14.9216 EUR |
3,963.4687 |
14.6000 EUR |
14.5680 EUR |
15.1210 EUR |
14.9720 EUR |
| 2023-01-22 |
14.4870 EUR |
8,266.0850 |
14.0130 EUR |
13.8850 EUR |
14.8960 EUR |
14.3200 EUR |
| 2023-01-21 |
14.1943 EUR |
6,477.9376 |
13.9100 EUR |
13.6480 EUR |
14.9050 EUR |
14.1390 EUR |
| 2023-01-20 |
12.9966 EUR |
5,818.5082 |
12.6320 EUR |
12.4160 EUR |
13.8720 EUR |
13.8720 EUR |
| 2023-01-19 |
12.5292 EUR |
3,736.3800 |
12.6150 EUR |
12.2510 EUR |
12.7680 EUR |
12.6020 EUR |
| 2023-01-18 |
13.1833 EUR |
8,625.9503 |
13.9100 EUR |
12.4700 EUR |
14.2010 EUR |
12.7350 EUR |
| 2023-01-17 |
14.1677 EUR |
1,797.4938 |
14.1900 EUR |
13.9630 EUR |
14.4000 EUR |
13.9650 EUR |
| 2023-01-16 |
14.7070 EUR |
7,286.5268 |
14.4630 EUR |
13.7800 EUR |
15.4520 EUR |
14.2310 EUR |
| 2023-01-15 |
14.1753 EUR |
5,422.3910 |
13.9600 EUR |
13.6230 EUR |
14.6100 EUR |
14.2700 EUR |
| 2023-01-14 |
13.9457 EUR |
11,790.3662 |
13.7360 EUR |
12.7700 EUR |
14.5700 EUR |
13.9540 EUR |
| 2023-01-13 |
13.3126 EUR |
4,516.0883 |
12.8270 EUR |
12.7200 EUR |
13.7610 EUR |
13.7050 EUR |
| 2023-01-12 |
12.5923 EUR |
4,452.4919 |
12.8190 EUR |
12.2240 EUR |
12.8210 EUR |
12.6850 EUR |
| 2023-01-11 |
12.4106 EUR |
2,665.7175 |
12.7620 EUR |
12.1420 EUR |
12.8020 EUR |
12.4780 EUR |
| 2023-01-10 |
12.6588 EUR |
2,722.7180 |
12.4990 EUR |
12.3720 EUR |
12.9000 EUR |
12.7310 EUR |
| 2023-01-09 |
12.2803 EUR |
4,542.6783 |
12.1290 EUR |
12.0710 EUR |
12.4910 EUR |
12.3700 EUR |
| 2023-01-08 |
11.7808 EUR |
3,123.2032 |
11.7300 EUR |
11.5860 EUR |
12.1060 EUR |
12.0580 EUR |
| 2023-01-07 |
11.6955 EUR |
1,045.4045 |
11.7540 EUR |
11.5850 EUR |
11.8610 EUR |
11.7320 EUR |
| 2023-01-06 |
11.6263 EUR |
2,152.7966 |
11.8230 EUR |
11.3930 EUR |
11.8230 EUR |
11.6680 EUR |
| 2023-01-05 |
12.1459 EUR |
9,561.7876 |
11.9270 EUR |
11.8670 EUR |
12.5900 EUR |
11.9050 EUR |
| 2023-01-04 |
11.7528 EUR |
2,990.6550 |
11.5980 EUR |
11.5980 EUR |
11.8880 EUR |
11.7060 EUR |
| 2023-01-03 |
11.5449 EUR |
2,869.9048 |
11.6230 EUR |
11.3830 EUR |
11.7370 EUR |
11.4700 EUR |
| 2023-01-02 |
11.4343 EUR |
4,568.8269 |
11.3430 EUR |
11.1600 EUR |
11.6570 EUR |
11.5150 EUR |
| 2023-01-01 |
11.3388 EUR |
1,099.4102 |
11.3750 EUR |
11.2130 EUR |
11.3970 EUR |
11.3550 EUR |
| 2022-12-31 |
11.4045 EUR |
1,376.5016 |
11.4440 EUR |
11.3280 EUR |
11.4580 EUR |
11.3540 EUR |
| 2022-12-30 |
11.2520 EUR |
1,810.2166 |
11.3180 EUR |
11.0130 EUR |
11.4070 EUR |
11.4070 EUR |
| 2022-12-29 |
11.4001 EUR |
5,646.9264 |
11.1670 EUR |
11.0760 EUR |
11.7470 EUR |
11.2610 EUR |
| 2022-12-28 |
11.5088 EUR |
6,766.6705 |
12.1560 EUR |
11.0280 EUR |
12.1560 EUR |
11.1040 EUR |
| 2022-12-27 |
12.4351 EUR |
10,195.3804 |
12.7340 EUR |
12.0620 EUR |
12.7830 EUR |
12.1360 EUR |
| 2022-12-26 |
12.7326 EUR |
10,674.9732 |
13.2570 EUR |
12.4710 EUR |
13.3820 EUR |
12.7050 EUR |
| 2022-12-25 |
13.3397 EUR |
1,679.8030 |
13.3420 EUR |
13.1950 EUR |
13.4090 EUR |
13.3270 EUR |
| 2022-12-24 |
13.2460 EUR |
302.4670 |
13.3090 EUR |
13.2030 EUR |
13.3440 EUR |
13.2980 EUR |
| 2022-12-23 |
13.2418 EUR |
2,990.0846 |
13.0840 EUR |
13.0840 EUR |
13.4530 EUR |
13.2310 EUR |
| 2022-12-22 |
13.2832 EUR |
4,792.7306 |
13.2880 EUR |
12.9960 EUR |
13.4300 EUR |
13.2100 EUR |
| 2022-12-21 |
13.3226 EUR |
4,341.7021 |
13.2890 EUR |
13.1820 EUR |
13.4300 EUR |
13.3820 EUR |
| 2022-12-20 |
13.3050 EUR |
3,952.1847 |
13.2430 EUR |
12.8240 EUR |
13.4830 EUR |
13.2850 EUR |
| 2022-12-19 |
13.4159 EUR |
19,435.5540 |
12.5950 EUR |
12.5950 EUR |
14.6510 EUR |
13.2210 EUR |
| 2022-12-18 |
12.5272 EUR |
4,504.9316 |
12.6600 EUR |
12.3330 EUR |
12.7230 EUR |
12.6210 EUR |
| 2022-12-17 |
12.2193 EUR |
11,634.2131 |
11.5150 EUR |
11.1270 EUR |
12.9570 EUR |
12.6870 EUR |
| 2022-12-16 |
12.9871 EUR |
11,278.8005 |
13.1830 EUR |
12.2000 EUR |
13.5180 EUR |
12.3550 EUR |
| 2022-12-15 |
13.2430 EUR |
18,618.7766 |
12.8660 EUR |
12.5580 EUR |
13.6220 EUR |
13.1520 EUR |
| 2022-12-14 |
12.9184 EUR |
4,627.6950 |
12.9840 EUR |
12.4430 EUR |
13.1080 EUR |
12.9450 EUR |
| 2022-12-13 |
12.7397 EUR |
6,643.0360 |
12.9040 EUR |
12.2440 EUR |
13.0300 EUR |
12.9140 EUR |
| 2022-12-12 |
12.4936 EUR |
8,577.0301 |
12.7140 EUR |
12.2730 EUR |
12.9550 EUR |
12.9060 EUR |
| 2022-12-11 |
12.9837 EUR |
1,183.0203 |
13.0580 EUR |
12.6060 EUR |
13.1220 EUR |
12.7210 EUR |
| 2022-12-10 |
13.0733 EUR |
3,925.0442 |
12.9490 EUR |
12.8970 EUR |
13.3730 EUR |
13.0750 EUR |