Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-09 |
12.8744 EUR |
4,267.2422 |
12.8430 EUR |
12.6940 EUR |
13.0000 EUR |
12.9390 EUR |
| 2022-12-08 |
12.8411 EUR |
24,318.8244 |
12.8220 EUR |
12.4040 EUR |
13.2880 EUR |
12.9310 EUR |
| 2022-12-07 |
12.6199 EUR |
8,096.8708 |
13.2150 EUR |
12.0920 EUR |
13.2760 EUR |
12.5750 EUR |
| 2022-12-06 |
13.1701 EUR |
14,389.9198 |
13.1850 EUR |
12.7550 EUR |
13.6550 EUR |
13.1280 EUR |
| 2022-12-05 |
12.9114 EUR |
8,319.1513 |
12.9870 EUR |
12.5790 EUR |
13.2910 EUR |
13.2910 EUR |
| 2022-12-04 |
12.8198 EUR |
6,575.9270 |
12.7140 EUR |
12.6450 EUR |
12.9820 EUR |
12.8590 EUR |
| 2022-12-03 |
13.0167 EUR |
5,597.9511 |
13.1260 EUR |
12.5000 EUR |
13.2960 EUR |
12.6900 EUR |
| 2022-12-02 |
13.3359 EUR |
5,714.8370 |
13.4370 EUR |
12.9680 EUR |
13.6370 EUR |
13.2200 EUR |
| 2022-12-01 |
14.0173 EUR |
39,070.6136 |
13.9180 EUR |
13.1630 EUR |
14.5000 EUR |
13.2550 EUR |
| 2022-11-30 |
14.0375 EUR |
22,020.2295 |
14.1570 EUR |
13.3240 EUR |
14.8160 EUR |
13.9610 EUR |
| 2022-11-29 |
15.5635 EUR |
145,395.9650 |
14.9120 EUR |
14.0360 EUR |
29.1070 EUR |
14.2840 EUR |
| 2022-11-28 |
14.1087 EUR |
131,193.6981 |
12.0840 EUR |
11.4700 EUR |
15.8790 EUR |
14.8900 EUR |
| 2022-11-27 |
11.9727 EUR |
14,453.9433 |
11.6490 EUR |
11.5290 EUR |
12.2430 EUR |
11.9820 EUR |
| 2022-11-26 |
11.5510 EUR |
8,645.2826 |
11.1240 EUR |
11.1240 EUR |
11.8230 EUR |
11.6620 EUR |
| 2022-11-25 |
11.3042 EUR |
20,809.7722 |
10.8380 EUR |
10.6990 EUR |
11.8330 EUR |
11.1430 EUR |
| 2022-11-24 |
10.9028 EUR |
2,647.1034 |
10.8510 EUR |
10.8020 EUR |
11.0720 EUR |
10.9630 EUR |
| 2022-11-23 |
10.8448 EUR |
4,446.1654 |
10.3720 EUR |
10.3550 EUR |
11.0910 EUR |
10.9090 EUR |
| 2022-11-22 |
10.1589 EUR |
6,023.7920 |
10.2030 EUR |
9.7595 EUR |
10.4220 EUR |
10.3670 EUR |
| 2022-11-21 |
10.1341 EUR |
7,459.3672 |
10.4480 EUR |
9.8067 EUR |
10.7150 EUR |
10.1860 EUR |
| 2022-11-20 |
11.0359 EUR |
9,516.2354 |
11.0850 EUR |
10.3900 EUR |
11.5610 EUR |
10.4550 EUR |
| 2022-11-19 |
10.8221 EUR |
1,732.1692 |
10.9650 EUR |
10.6080 EUR |
11.0790 EUR |
11.0630 EUR |
| 2022-11-18 |
11.1338 EUR |
4,285.2036 |
11.2220 EUR |
10.8510 EUR |
11.3180 EUR |
10.9950 EUR |
| 2022-11-17 |
11.1240 EUR |
5,546.2844 |
11.0000 EUR |
10.8920 EUR |
11.3340 EUR |
11.1110 EUR |
| 2022-11-16 |
11.2051 EUR |
5,017.6992 |
11.2980 EUR |
10.8190 EUR |
11.6410 EUR |
11.0010 EUR |
| 2022-11-15 |
11.3971 EUR |
9,372.4848 |
11.3440 EUR |
11.1120 EUR |
11.7200 EUR |
11.2950 EUR |
| 2022-11-14 |
11.0532 EUR |
9,145.7618 |
11.3490 EUR |
10.4550 EUR |
11.5390 EUR |
11.3060 EUR |
| 2022-11-13 |
11.1377 EUR |
14,828.8226 |
10.6140 EUR |
10.5240 EUR |
11.7350 EUR |
11.2540 EUR |
| 2022-11-12 |
11.0969 EUR |
8,550.6594 |
11.3120 EUR |
10.2990 EUR |
11.3660 EUR |
10.6280 EUR |
| 2022-11-11 |
11.0812 EUR |
24,090.7283 |
11.3220 EUR |
10.2060 EUR |
11.9410 EUR |
11.3720 EUR |
| 2022-11-10 |
10.6690 EUR |
28,888.8538 |
9.5580 EUR |
9.5169 EUR |
11.7120 EUR |
11.3600 EUR |
| 2022-11-09 |
10.5891 EUR |
40,312.8133 |
13.0200 EUR |
9.1487 EUR |
13.0430 EUR |
9.6210 EUR |
| 2022-11-08 |
14.6247 EUR |
18,478.9666 |
17.2310 EUR |
12.1320 EUR |
17.6910 EUR |
12.9170 EUR |
| 2022-11-07 |
17.7177 EUR |
26,777.5250 |
16.2820 EUR |
16.2820 EUR |
18.2320 EUR |
16.9210 EUR |
| 2022-11-06 |
16.8082 EUR |
4,287.8918 |
17.3280 EUR |
16.2230 EUR |
17.4180 EUR |
16.2230 EUR |
| 2022-11-05 |
17.7674 EUR |
2,753.3568 |
18.2310 EUR |
17.3050 EUR |
18.3090 EUR |
17.5520 EUR |
| 2022-11-04 |
17.4746 EUR |
13,457.0133 |
17.9790 EUR |
17.0060 EUR |
18.0270 EUR |
17.9860 EUR |
| 2022-11-03 |
17.6265 EUR |
41,972.2620 |
14.7420 EUR |
14.7420 EUR |
19.6600 EUR |
17.5180 EUR |
| 2022-11-02 |
14.8977 EUR |
6,250.6297 |
15.1730 EUR |
14.3300 EUR |
15.5300 EUR |
14.6490 EUR |
| 2022-11-01 |
15.7007 EUR |
3,633.8883 |
16.0840 EUR |
15.2100 EUR |
16.1490 EUR |
15.2310 EUR |
| 2022-10-31 |
15.8389 EUR |
6,075.1581 |
15.8860 EUR |
15.5180 EUR |
16.2520 EUR |
15.9570 EUR |
| 2022-10-30 |
16.2363 EUR |
6,457.8230 |
16.6270 EUR |
15.6880 EUR |
16.9010 EUR |
15.7750 EUR |
| 2022-10-29 |
16.5305 EUR |
8,565.4967 |
15.7550 EUR |
15.5650 EUR |
17.1370 EUR |
16.6330 EUR |
| 2022-10-28 |
15.5913 EUR |
5,078.9004 |
15.0520 EUR |
15.0520 EUR |
15.9330 EUR |
15.7600 EUR |
| 2022-10-27 |
15.2153 EUR |
1,324.1451 |
14.7910 EUR |
14.7910 EUR |
15.5740 EUR |
14.9970 EUR |
| 2022-10-26 |
14.9210 EUR |
6,179.5000 |
14.7850 EUR |
14.6940 EUR |
15.0450 EUR |
14.8500 EUR |
| 2022-10-25 |
14.7061 EUR |
2,736.2180 |
14.4270 EUR |
14.3140 EUR |
15.0090 EUR |
14.7780 EUR |
| 2022-10-24 |
14.2931 EUR |
1,120.6094 |
14.6640 EUR |
14.1390 EUR |
14.6640 EUR |
14.4620 EUR |
| 2022-10-23 |
14.3849 EUR |
3,714.8272 |
14.2590 EUR |
14.1900 EUR |
14.7680 EUR |
14.7680 EUR |
| 2022-10-22 |
14.1719 EUR |
2,953.4853 |
14.0000 EUR |
13.9320 EUR |
14.3350 EUR |
14.2530 EUR |
| 2022-10-21 |
13.9126 EUR |
1,716.0430 |
13.9000 EUR |
13.6000 EUR |
14.0970 EUR |
14.0940 EUR |