Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-13 |
15.2503 EUR |
10,227.7339 |
14.5810 EUR |
14.1470 EUR |
16.6490 EUR |
16.4020 EUR |
| 2022-07-12 |
14.6838 EUR |
16,916.0946 |
14.3270 EUR |
14.2420 EUR |
15.0750 EUR |
14.5740 EUR |
| 2022-07-11 |
14.0216 EUR |
18,927.4338 |
14.2470 EUR |
13.3900 EUR |
14.7410 EUR |
14.4520 EUR |
| 2022-07-10 |
15.1286 EUR |
21,971.4894 |
16.1770 EUR |
14.0000 EUR |
16.5460 EUR |
14.4100 EUR |
| 2022-07-09 |
15.6767 EUR |
9,898.0718 |
15.1580 EUR |
14.9570 EUR |
16.3630 EUR |
16.0030 EUR |
| 2022-07-08 |
14.7640 EUR |
27,228.1950 |
14.9870 EUR |
14.1260 EUR |
15.6000 EUR |
14.9990 EUR |
| 2022-07-07 |
13.4401 EUR |
51,360.5167 |
11.7480 EUR |
11.6260 EUR |
14.5450 EUR |
14.3100 EUR |
| 2022-07-06 |
11.5760 EUR |
6,529.0893 |
10.9830 EUR |
10.8410 EUR |
12.0440 EUR |
11.8610 EUR |
| 2022-07-05 |
11.4214 EUR |
4,645.0364 |
11.5370 EUR |
10.8560 EUR |
12.2250 EUR |
11.0470 EUR |
| 2022-07-04 |
11.0731 EUR |
17,368.8831 |
10.0800 EUR |
10.0260 EUR |
11.8650 EUR |
11.5140 EUR |
| 2022-07-03 |
10.0273 EUR |
13,231.8003 |
9.7645 EUR |
9.5862 EUR |
10.4320 EUR |
10.2090 EUR |
| 2022-07-02 |
9.6781 EUR |
5,476.0000 |
9.6169 EUR |
9.3790 EUR |
9.9491 EUR |
9.7967 EUR |
| 2022-07-01 |
9.9931 EUR |
6,410.3577 |
10.1360 EUR |
9.5909 EUR |
10.4760 EUR |
9.5909 EUR |
| 2022-06-30 |
9.9895 EUR |
7,329.2598 |
10.6790 EUR |
9.5542 EUR |
10.7330 EUR |
9.8279 EUR |
| 2022-06-29 |
10.7589 EUR |
12,009.0805 |
10.2310 EUR |
10.0780 EUR |
11.4430 EUR |
10.7080 EUR |
| 2022-06-28 |
10.2884 EUR |
6,201.1574 |
10.3610 EUR |
9.8721 EUR |
10.8740 EUR |
10.0100 EUR |
| 2022-06-27 |
10.5476 EUR |
6,948.4739 |
10.4470 EUR |
10.1490 EUR |
11.1070 EUR |
10.5030 EUR |
| 2022-06-26 |
11.1325 EUR |
6,686.5267 |
11.3700 EUR |
10.3730 EUR |
11.6280 EUR |
10.3730 EUR |
| 2022-06-25 |
11.3801 EUR |
14,436.1160 |
12.0520 EUR |
10.8450 EUR |
12.0530 EUR |
11.3510 EUR |
| 2022-06-24 |
11.9145 EUR |
23,993.8993 |
10.9590 EUR |
10.6070 EUR |
12.6330 EUR |
12.1060 EUR |
| 2022-06-23 |
10.7234 EUR |
14,336.5859 |
10.6630 EUR |
10.3280 EUR |
11.0450 EUR |
10.8500 EUR |
| 2022-06-22 |
10.3049 EUR |
7,202.3352 |
10.1950 EUR |
9.8001 EUR |
10.7950 EUR |
10.4500 EUR |
| 2022-06-21 |
10.7195 EUR |
11,642.0862 |
10.9000 EUR |
10.2500 EUR |
11.0700 EUR |
10.4560 EUR |
| 2022-06-20 |
9.9388 EUR |
12,037.9352 |
9.7493 EUR |
9.5096 EUR |
10.6210 EUR |
10.2360 EUR |
| 2022-06-19 |
9.5122 EUR |
20,953.1473 |
9.3433 EUR |
8.8003 EUR |
10.1100 EUR |
9.7624 EUR |
| 2022-06-18 |
9.5875 EUR |
15,220.9350 |
10.5650 EUR |
8.3887 EUR |
10.6170 EUR |
9.2652 EUR |
| 2022-06-17 |
10.6566 EUR |
10,463.2219 |
10.2100 EUR |
10.2100 EUR |
10.9720 EUR |
10.5840 EUR |
| 2022-06-16 |
10.6619 EUR |
11,912.2154 |
11.8450 EUR |
9.9500 EUR |
11.9330 EUR |
10.0150 EUR |
| 2022-06-15 |
10.9601 EUR |
35,106.9948 |
11.1310 EUR |
10.0430 EUR |
11.8300 EUR |
11.6950 EUR |
| 2022-06-14 |
12.1577 EUR |
43,832.1372 |
11.3200 EUR |
10.5600 EUR |
13.7640 EUR |
10.9760 EUR |
| 2022-06-13 |
10.9699 EUR |
55,177.4811 |
11.6770 EUR |
10.1350 EUR |
12.1370 EUR |
10.9840 EUR |
| 2022-06-12 |
15.5022 EUR |
59,343.8377 |
15.4100 EUR |
12.1370 EUR |
18.4000 EUR |
12.2110 EUR |
| 2022-06-11 |
15.0513 EUR |
31,442.9031 |
15.0110 EUR |
14.0100 EUR |
16.1830 EUR |
15.0630 EUR |
| 2022-06-10 |
14.9547 EUR |
85,693.6161 |
12.1760 EUR |
11.6590 EUR |
16.8190 EUR |
15.7120 EUR |
| 2022-06-09 |
11.9793 EUR |
14,181.7924 |
11.6160 EUR |
11.4700 EUR |
12.7310 EUR |
12.2220 EUR |
| 2022-06-08 |
13.1175 EUR |
123,171.2865 |
13.3120 EUR |
11.2560 EUR |
14.8910 EUR |
11.4920 EUR |
| 2022-06-07 |
14.4250 EUR |
56,122.3264 |
9.6000 EUR |
9.0803 EUR |
18.4200 EUR |
14.2380 EUR |
| 2022-06-06 |
10.2674 EUR |
6,103.8604 |
9.5767 EUR |
9.5767 EUR |
10.7370 EUR |
10.1830 EUR |
| 2022-06-05 |
9.6826 EUR |
2,933.4229 |
9.9817 EUR |
9.4988 EUR |
9.9817 EUR |
9.7392 EUR |
| 2022-06-04 |
9.8477 EUR |
4,091.8587 |
9.8665 EUR |
9.5932 EUR |
10.0200 EUR |
9.9228 EUR |
| 2022-06-03 |
9.7595 EUR |
4,947.0047 |
10.0780 EUR |
9.3132 EUR |
10.2870 EUR |
9.7773 EUR |
| 2022-06-02 |
10.1577 EUR |
2,294.4023 |
10.1630 EUR |
9.9800 EUR |
10.5960 EUR |
10.0120 EUR |
| 2022-06-01 |
10.5555 EUR |
9,974.3616 |
10.9590 EUR |
9.6207 EUR |
11.0860 EUR |
10.1190 EUR |
| 2022-05-31 |
11.6144 EUR |
22,340.5580 |
12.6440 EUR |
10.6450 EUR |
13.7680 EUR |
10.8570 EUR |
| 2022-05-30 |
12.6340 EUR |
78,633.9223 |
9.2768 EUR |
9.2768 EUR |
14.6710 EUR |
13.0010 EUR |
| 2022-05-29 |
8.5482 EUR |
4,496.2625 |
8.6211 EUR |
8.2516 EUR |
9.0712 EUR |
9.0712 EUR |
| 2022-05-28 |
8.2701 EUR |
1,835.6448 |
8.0532 EUR |
7.9212 EUR |
8.5175 EUR |
8.4793 EUR |
| 2022-05-27 |
8.0867 EUR |
8,055.3715 |
8.2119 EUR |
7.5764 EUR |
8.4577 EUR |
8.0242 EUR |
| 2022-05-26 |
8.2537 EUR |
5,553.7444 |
8.8305 EUR |
7.5759 EUR |
9.0500 EUR |
8.3448 EUR |
| 2022-05-25 |
8.9725 EUR |
6,795.6130 |
9.0276 EUR |
8.7913 EUR |
9.2119 EUR |
8.9669 EUR |