Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-28 |
29.3854 EUR |
9,479.1173 |
28.7430 EUR |
28.6330 EUR |
30.3200 EUR |
29.8530 EUR |
| 2025-08-27 |
28.8946 EUR |
9,554.9869 |
28.6060 EUR |
28.5000 EUR |
29.2690 EUR |
28.9000 EUR |
| 2025-08-26 |
27.8425 EUR |
11,890.0947 |
27.3540 EUR |
27.1430 EUR |
28.9510 EUR |
28.9510 EUR |
| 2025-08-25 |
29.8670 EUR |
11,422.4555 |
30.8950 EUR |
28.6050 EUR |
31.0720 EUR |
28.7160 EUR |
| 2025-08-24 |
31.0108 EUR |
10,202.2788 |
32.0100 EUR |
30.3620 EUR |
32.2280 EUR |
30.5480 EUR |
| 2025-08-23 |
32.0663 EUR |
6,364.9163 |
32.3750 EUR |
31.1270 EUR |
32.4960 EUR |
32.0300 EUR |
| 2025-08-22 |
30.6823 EUR |
28,729.1948 |
30.6650 EUR |
28.8400 EUR |
32.5990 EUR |
32.5550 EUR |
| 2025-08-21 |
31.4437 EUR |
24,564.1939 |
31.7200 EUR |
30.1750 EUR |
32.6570 EUR |
30.5270 EUR |
| 2025-08-20 |
30.3598 EUR |
6,633.8467 |
29.9650 EUR |
29.6750 EUR |
31.0440 EUR |
31.0440 EUR |
| 2025-08-19 |
30.5107 EUR |
10,168.9617 |
30.8830 EUR |
29.7260 EUR |
31.2220 EUR |
30.2250 EUR |
| 2025-08-18 |
31.1268 EUR |
5,946.2989 |
32.0270 EUR |
30.5340 EUR |
32.0360 EUR |
31.3900 EUR |
| 2025-08-17 |
32.3024 EUR |
2,421.6026 |
32.0240 EUR |
31.8820 EUR |
33.0840 EUR |
32.2660 EUR |
| 2025-08-16 |
31.6180 EUR |
2,595.2492 |
31.4550 EUR |
31.1910 EUR |
32.0200 EUR |
31.7830 EUR |
| 2025-08-15 |
31.6486 EUR |
3,893.7078 |
31.7610 EUR |
30.4990 EUR |
32.4880 EUR |
30.9780 EUR |
| 2025-08-14 |
32.6454 EUR |
24,850.2055 |
34.6920 EUR |
31.5000 EUR |
35.2500 EUR |
32.0890 EUR |
| 2025-08-13 |
34.6275 EUR |
12,603.8850 |
34.0000 EUR |
33.7600 EUR |
35.1500 EUR |
34.6450 EUR |
| 2025-08-12 |
32.2314 EUR |
10,815.3806 |
31.9380 EUR |
31.5000 EUR |
34.0340 EUR |
33.9140 EUR |
| 2025-08-11 |
33.6054 EUR |
6,148.0538 |
33.8310 EUR |
32.2800 EUR |
34.4630 EUR |
32.6930 EUR |
| 2025-08-10 |
33.4374 EUR |
2,700.2291 |
33.9970 EUR |
32.2370 EUR |
34.3430 EUR |
33.5210 EUR |
| 2025-08-09 |
33.7564 EUR |
7,608.6891 |
32.8620 EUR |
32.7880 EUR |
34.2910 EUR |
34.0360 EUR |
| 2025-08-08 |
32.5102 EUR |
14,523.3041 |
32.5610 EUR |
32.0400 EUR |
33.2860 EUR |
32.9600 EUR |
| 2025-08-07 |
31.7539 EUR |
5,339.0313 |
30.8400 EUR |
30.5430 EUR |
32.5600 EUR |
32.4390 EUR |
| 2025-08-06 |
30.2637 EUR |
2,640.7921 |
29.8980 EUR |
29.5570 EUR |
31.0280 EUR |
30.9770 EUR |
| 2025-08-05 |
30.9484 EUR |
3,756.9085 |
31.7490 EUR |
29.9140 EUR |
31.7490 EUR |
30.1500 EUR |
| 2025-08-04 |
31.4410 EUR |
4,761.4940 |
31.1430 EUR |
30.9840 EUR |
32.2370 EUR |
32.2030 EUR |
| 2025-08-03 |
30.8021 EUR |
3,115.4654 |
30.2600 EUR |
29.6980 EUR |
31.0480 EUR |
30.9230 EUR |
| 2025-08-02 |
30.2841 EUR |
3,666.5093 |
30.7330 EUR |
29.5000 EUR |
31.0250 EUR |
30.2730 EUR |
| 2025-08-01 |
31.4955 EUR |
9,798.0937 |
32.4540 EUR |
30.3170 EUR |
32.4610 EUR |
31.0020 EUR |
| 2025-07-31 |
34.0370 EUR |
13,210.4656 |
34.1030 EUR |
32.3970 EUR |
34.7940 EUR |
32.6220 EUR |
| 2025-07-30 |
33.6191 EUR |
5,877.0723 |
33.9820 EUR |
32.4000 EUR |
34.2390 EUR |
33.7690 EUR |
| 2025-07-29 |
33.9817 EUR |
8,801.3265 |
34.4250 EUR |
33.3590 EUR |
35.1790 EUR |
33.9360 EUR |
| 2025-07-28 |
36.0268 EUR |
11,512.8095 |
36.3050 EUR |
33.7790 EUR |
36.5660 EUR |
34.0600 EUR |
| 2025-07-27 |
35.3756 EUR |
4,853.5554 |
35.0900 EUR |
34.9540 EUR |
35.9370 EUR |
35.5690 EUR |
| 2025-07-26 |
35.4662 EUR |
2,786.9702 |
35.4350 EUR |
35.1100 EUR |
35.6780 EUR |
35.4100 EUR |
| 2025-07-25 |
34.3932 EUR |
7,150.6030 |
34.0000 EUR |
33.2990 EUR |
35.6000 EUR |
35.5070 EUR |
| 2025-07-24 |
34.6238 EUR |
15,048.8946 |
35.7100 EUR |
32.9310 EUR |
36.0850 EUR |
34.4860 EUR |
| 2025-07-23 |
36.7627 EUR |
25,799.1260 |
38.5510 EUR |
33.8490 EUR |
38.9680 EUR |
35.3820 EUR |
| 2025-07-22 |
38.3353 EUR |
12,139.7284 |
39.7160 EUR |
36.7460 EUR |
39.8290 EUR |
37.9550 EUR |
| 2025-07-21 |
39.3175 EUR |
20,374.7621 |
38.7690 EUR |
38.2060 EUR |
40.0640 EUR |
39.4830 EUR |
| 2025-07-20 |
38.8712 EUR |
8,813.6766 |
37.0860 EUR |
37.0180 EUR |
39.9000 EUR |
39.0380 EUR |
| 2025-07-19 |
36.5469 EUR |
8,327.7246 |
36.8870 EUR |
35.4080 EUR |
37.5150 EUR |
37.1660 EUR |
| 2025-07-18 |
38.2367 EUR |
16,633.6372 |
36.7550 EUR |
35.5170 EUR |
39.6600 EUR |
36.1570 EUR |
| 2025-07-17 |
36.8069 EUR |
17,714.7447 |
36.8470 EUR |
35.6340 EUR |
37.6000 EUR |
37.0990 EUR |
| 2025-07-16 |
36.4993 EUR |
14,660.6105 |
36.0520 EUR |
35.6430 EUR |
37.6000 EUR |
37.4580 EUR |
| 2025-07-15 |
34.1788 EUR |
10,431.2849 |
34.4800 EUR |
32.9460 EUR |
35.6560 EUR |
35.5070 EUR |
| 2025-07-14 |
34.9819 EUR |
12,296.8760 |
34.3370 EUR |
33.9120 EUR |
36.1760 EUR |
34.0330 EUR |
| 2025-07-13 |
34.5112 EUR |
10,477.1365 |
34.1250 EUR |
33.8570 EUR |
35.0880 EUR |
34.3260 EUR |
| 2025-07-12 |
34.5693 EUR |
9,183.7236 |
35.1290 EUR |
33.0320 EUR |
35.4500 EUR |
33.8360 EUR |
| 2025-07-11 |
36.1504 EUR |
28,383.9760 |
34.9860 EUR |
34.8310 EUR |
37.5610 EUR |
36.8540 EUR |
| 2025-07-10 |
33.5904 EUR |
9,513.6331 |
33.2950 EUR |
33.0640 EUR |
34.4650 EUR |
33.9160 EUR |