Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-21 |
13.9126 EUR |
1,716.0430 |
13.9000 EUR |
13.6000 EUR |
14.0970 EUR |
14.0940 EUR |
| 2022-10-20 |
14.3366 EUR |
4,019.9325 |
14.3370 EUR |
13.9590 EUR |
14.5400 EUR |
14.0740 EUR |
| 2022-10-19 |
14.7197 EUR |
2,535.8757 |
15.1840 EUR |
14.2500 EUR |
15.2090 EUR |
14.3530 EUR |
| 2022-10-18 |
15.4648 EUR |
3,661.6891 |
15.9230 EUR |
15.0310 EUR |
16.0230 EUR |
15.0900 EUR |
| 2022-10-17 |
15.8451 EUR |
1,883.1820 |
15.7650 EUR |
15.5980 EUR |
15.9970 EUR |
15.6940 EUR |
| 2022-10-16 |
16.0595 EUR |
4,702.0829 |
15.9830 EUR |
15.5000 EUR |
16.2900 EUR |
16.0290 EUR |
| 2022-10-15 |
15.9469 EUR |
6,999.4209 |
15.5310 EUR |
15.1500 EUR |
16.5180 EUR |
16.0100 EUR |
| 2022-10-14 |
15.4322 EUR |
7,665.2285 |
14.8190 EUR |
14.7260 EUR |
15.7370 EUR |
15.1950 EUR |
| 2022-10-13 |
13.7670 EUR |
8,391.2734 |
14.9390 EUR |
13.0280 EUR |
14.9390 EUR |
14.6500 EUR |
| 2022-10-12 |
14.9350 EUR |
1,372.0030 |
15.0000 EUR |
14.7710 EUR |
15.1220 EUR |
14.9130 EUR |
| 2022-10-11 |
14.9419 EUR |
5,315.4373 |
15.3340 EUR |
14.7250 EUR |
15.3340 EUR |
15.0000 EUR |
| 2022-10-10 |
15.8207 EUR |
3,547.8231 |
15.9000 EUR |
15.5040 EUR |
16.1640 EUR |
15.5500 EUR |
| 2022-10-09 |
15.5860 EUR |
1,989.0554 |
15.4010 EUR |
15.3490 EUR |
15.8500 EUR |
15.7000 EUR |
| 2022-10-08 |
15.5010 EUR |
2,764.7947 |
15.4270 EUR |
15.2690 EUR |
15.7050 EUR |
15.2690 EUR |
| 2022-10-07 |
15.3311 EUR |
1,817.0093 |
15.4040 EUR |
15.2140 EUR |
15.5180 EUR |
15.3830 EUR |
| 2022-10-06 |
15.4763 EUR |
3,040.8102 |
15.5230 EUR |
15.2360 EUR |
15.7210 EUR |
15.2980 EUR |
| 2022-10-05 |
15.4484 EUR |
2,512.6089 |
15.4830 EUR |
15.2750 EUR |
15.6840 EUR |
15.5300 EUR |
| 2022-10-04 |
15.6282 EUR |
5,522.2733 |
15.5960 EUR |
15.4330 EUR |
15.9830 EUR |
15.4760 EUR |
| 2022-10-03 |
15.4989 EUR |
1,753.3907 |
15.1230 EUR |
15.1230 EUR |
15.7770 EUR |
15.6780 EUR |
| 2022-10-02 |
15.5113 EUR |
9,643.8900 |
15.9170 EUR |
15.0820 EUR |
16.1190 EUR |
15.1410 EUR |
| 2022-10-01 |
16.3059 EUR |
5,394.3477 |
16.5880 EUR |
15.8860 EUR |
16.8490 EUR |
15.9650 EUR |
| 2022-09-30 |
16.6581 EUR |
7,892.1443 |
16.1870 EUR |
16.1130 EUR |
17.0130 EUR |
16.6110 EUR |
| 2022-09-29 |
16.3473 EUR |
10,340.8288 |
16.7490 EUR |
16.0030 EUR |
17.0420 EUR |
16.0030 EUR |
| 2022-09-28 |
16.7486 EUR |
22,766.7610 |
16.2360 EUR |
15.7090 EUR |
17.4490 EUR |
16.5840 EUR |
| 2022-09-27 |
16.4874 EUR |
12,966.3469 |
16.1470 EUR |
15.8680 EUR |
17.0250 EUR |
16.3040 EUR |
| 2022-09-26 |
15.6835 EUR |
14,902.0469 |
15.7450 EUR |
15.1220 EUR |
16.1630 EUR |
15.9830 EUR |
| 2022-09-25 |
15.5813 EUR |
7,104.8156 |
15.3460 EUR |
15.2380 EUR |
16.0000 EUR |
15.6210 EUR |
| 2022-09-24 |
15.7335 EUR |
7,658.5056 |
15.8270 EUR |
15.3520 EUR |
16.1640 EUR |
15.3780 EUR |
| 2022-09-23 |
15.5990 EUR |
22,208.9957 |
15.4690 EUR |
14.8770 EUR |
15.9630 EUR |
15.8160 EUR |
| 2022-09-22 |
14.5553 EUR |
11,941.9428 |
13.6060 EUR |
13.6050 EUR |
15.9500 EUR |
15.9500 EUR |
| 2022-09-21 |
14.1335 EUR |
17,771.6712 |
14.5000 EUR |
13.2600 EUR |
14.8320 EUR |
13.5440 EUR |
| 2022-09-20 |
14.5136 EUR |
7,402.8882 |
14.7890 EUR |
14.0520 EUR |
14.8090 EUR |
14.0860 EUR |
| 2022-09-19 |
14.4090 EUR |
18,386.3704 |
14.0650 EUR |
13.7240 EUR |
15.1270 EUR |
14.7960 EUR |
| 2022-09-18 |
15.0872 EUR |
18,743.4491 |
17.0530 EUR |
13.0000 EUR |
17.1660 EUR |
14.1120 EUR |
| 2022-09-17 |
17.0173 EUR |
19,148.6049 |
16.4500 EUR |
16.4500 EUR |
17.3980 EUR |
17.0140 EUR |
| 2022-09-16 |
15.9950 EUR |
24,752.1414 |
15.6430 EUR |
14.5000 EUR |
16.5680 EUR |
16.3790 EUR |
| 2022-09-15 |
16.6628 EUR |
44,104.7096 |
18.0770 EUR |
15.4930 EUR |
18.2350 EUR |
15.7540 EUR |
| 2022-09-14 |
17.8809 EUR |
105,399.9044 |
15.1570 EUR |
15.1570 EUR |
19.0700 EUR |
18.6430 EUR |
| 2022-09-13 |
15.7173 EUR |
21,761.6261 |
16.3340 EUR |
14.5370 EUR |
16.6830 EUR |
15.2900 EUR |
| 2022-09-12 |
16.5294 EUR |
30,813.4939 |
16.4000 EUR |
15.9240 EUR |
17.1720 EUR |
16.3290 EUR |
| 2022-09-11 |
16.8037 EUR |
27,741.8034 |
17.4250 EUR |
16.2380 EUR |
17.5570 EUR |
16.4910 EUR |
| 2022-09-10 |
17.4899 EUR |
29,446.3916 |
17.2020 EUR |
16.9090 EUR |
18.0480 EUR |
17.3460 EUR |
| 2022-09-09 |
17.1458 EUR |
45,531.5219 |
15.8330 EUR |
15.6260 EUR |
18.1620 EUR |
17.1690 EUR |
| 2022-09-08 |
16.5066 EUR |
39,059.5022 |
17.1090 EUR |
15.9000 EUR |
17.3760 EUR |
16.0070 EUR |
| 2022-09-07 |
16.4416 EUR |
39,731.4292 |
16.0910 EUR |
15.8270 EUR |
16.9610 EUR |
16.6560 EUR |
| 2022-09-06 |
16.8901 EUR |
103,380.6800 |
18.4280 EUR |
15.7880 EUR |
18.8180 EUR |
16.0970 EUR |
| 2022-09-05 |
18.4584 EUR |
28,419.2226 |
19.0660 EUR |
18.1120 EUR |
19.1390 EUR |
18.3000 EUR |
| 2022-09-04 |
18.5965 EUR |
46,697.2096 |
19.0020 EUR |
18.0220 EUR |
19.1350 EUR |
19.1350 EUR |
| 2022-09-03 |
19.1949 EUR |
47,581.4282 |
19.3150 EUR |
18.7510 EUR |
20.0530 EUR |
18.9010 EUR |
| 2022-09-02 |
19.8390 EUR |
85,367.7647 |
21.5170 EUR |
18.9820 EUR |
21.5170 EUR |
19.2870 EUR |