Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-06 |
64.7651 EUR |
11,900.8152 |
63.2640 EUR |
55.7500 EUR |
71.0440 EUR |
66.6600 EUR |
| 2021-04-05 |
64.7850 EUR |
9,129.7999 |
68.1760 EUR |
62.1490 EUR |
68.9530 EUR |
63.7810 EUR |
| 2021-04-04 |
65.5156 EUR |
14,167.7864 |
57.5870 EUR |
56.4390 EUR |
70.9850 EUR |
68.5120 EUR |
| 2021-04-03 |
61.8994 EUR |
8,621.7864 |
63.2690 EUR |
56.2880 EUR |
66.4990 EUR |
58.1490 EUR |
| 2021-04-02 |
62.5704 EUR |
13,543.1394 |
64.7780 EUR |
60.4450 EUR |
65.0510 EUR |
62.5530 EUR |
| 2021-04-01 |
69.3426 EUR |
4,970.8547 |
69.0420 EUR |
64.5850 EUR |
74.1130 EUR |
65.3270 EUR |
| 2021-03-31 |
68.3628 EUR |
13,233.9203 |
73.7670 EUR |
63.8400 EUR |
75.4830 EUR |
67.4070 EUR |
| 2021-03-30 |
73.8942 EUR |
9,222.6375 |
70.6640 EUR |
67.0000 EUR |
78.3110 EUR |
74.3680 EUR |
| 2021-03-29 |
66.5619 EUR |
10,465.0858 |
62.6730 EUR |
62.0540 EUR |
72.4590 EUR |
67.5150 EUR |
| 2021-03-28 |
61.5929 EUR |
14,550.6870 |
64.9740 EUR |
57.6490 EUR |
69.4980 EUR |
61.9810 EUR |
| 2021-03-27 |
61.8931 EUR |
29,680.3235 |
54.5060 EUR |
52.5140 EUR |
69.2710 EUR |
64.1140 EUR |
| 2021-03-26 |
48.8258 EUR |
9,543.5465 |
41.7540 EUR |
41.7540 EUR |
53.2420 EUR |
52.5230 EUR |
| 2021-03-25 |
43.4242 EUR |
4,311.2628 |
44.6360 EUR |
40.2200 EUR |
45.5230 EUR |
43.0220 EUR |
| 2021-03-24 |
49.4976 EUR |
6,184.7788 |
47.1580 EUR |
45.6020 EUR |
53.7810 EUR |
47.5520 EUR |
| 2021-03-23 |
51.5496 EUR |
15,893.7070 |
50.0300 EUR |
47.0550 EUR |
55.8850 EUR |
47.9770 EUR |
| 2021-03-22 |
50.0499 EUR |
25,454.5538 |
46.1140 EUR |
44.6660 EUR |
53.7020 EUR |
50.7450 EUR |
| 2021-03-21 |
43.0037 EUR |
6,819.6640 |
41.4110 EUR |
39.8880 EUR |
46.6220 EUR |
44.9430 EUR |
| 2021-03-20 |
44.0357 EUR |
2,129.6479 |
43.5200 EUR |
41.8150 EUR |
45.4990 EUR |
42.3520 EUR |
| 2021-03-19 |
44.4521 EUR |
2,170.9453 |
43.4770 EUR |
42.0130 EUR |
46.1940 EUR |
43.5010 EUR |
| 2021-03-18 |
42.3205 EUR |
2,956.6434 |
40.4430 EUR |
39.8000 EUR |
44.7100 EUR |
43.1020 EUR |
| 2021-03-17 |
41.0352 EUR |
4,570.0745 |
43.3430 EUR |
38.2330 EUR |
43.3430 EUR |
40.1670 EUR |
| 2021-03-16 |
42.3583 EUR |
8,090.8446 |
41.2300 EUR |
37.7630 EUR |
44.8340 EUR |
43.4560 EUR |
| 2021-03-15 |
41.1049 EUR |
13,720.9680 |
37.0630 EUR |
35.9310 EUR |
44.6690 EUR |
42.0340 EUR |
| 2021-03-14 |
39.1739 EUR |
3,290.7663 |
38.5890 EUR |
37.6900 EUR |
41.2150 EUR |
38.0470 EUR |
| 2021-03-13 |
37.0088 EUR |
4,721.4211 |
35.5170 EUR |
34.0490 EUR |
40.5070 EUR |
38.4540 EUR |
| 2021-03-12 |
37.7163 EUR |
4,200.8577 |
35.2030 EUR |
35.0230 EUR |
40.3650 EUR |
36.1780 EUR |
| 2021-03-11 |
34.9251 EUR |
2,671.9183 |
34.1020 EUR |
32.2970 EUR |
36.9460 EUR |
35.1120 EUR |
| 2021-03-10 |
34.9813 EUR |
2,415.7796 |
37.7870 EUR |
32.0060 EUR |
37.9990 EUR |
34.6320 EUR |
| 2021-03-09 |
36.8285 EUR |
3,732.7574 |
36.9910 EUR |
33.0790 EUR |
37.9320 EUR |
37.3510 EUR |
| 2021-03-08 |
37.6522 EUR |
7,123.9860 |
36.0260 EUR |
35.2660 EUR |
39.4560 EUR |
36.8100 EUR |
| 2021-03-07 |
33.6304 EUR |
3,597.5243 |
31.8950 EUR |
31.4830 EUR |
35.9670 EUR |
35.0120 EUR |
| 2021-03-06 |
32.0759 EUR |
3,358.7816 |
32.9210 EUR |
30.5700 EUR |
33.1980 EUR |
31.1370 EUR |
| 2021-03-05 |
32.2498 EUR |
3,044.7994 |
30.6470 EUR |
29.7970 EUR |
33.8970 EUR |
32.4050 EUR |
| 2021-03-04 |
32.0229 EUR |
1,981.3096 |
31.7610 EUR |
30.7000 EUR |
33.5990 EUR |
31.6800 EUR |
| 2021-03-03 |
31.7740 EUR |
3,162.3277 |
29.1300 EUR |
29.1300 EUR |
33.6990 EUR |
32.3910 EUR |
| 2021-03-02 |
29.1804 EUR |
3,109.6270 |
29.1760 EUR |
27.5560 EUR |
31.4680 EUR |
28.5980 EUR |
| 2021-03-01 |
28.8016 EUR |
4,037.4032 |
26.8130 EUR |
26.3580 EUR |
30.4100 EUR |
28.6310 EUR |
| 2021-02-28 |
27.4172 EUR |
3,767.4175 |
27.6180 EUR |
24.2560 EUR |
28.6520 EUR |
24.8570 EUR |
| 2021-02-27 |
29.0008 EUR |
3,749.1196 |
28.1410 EUR |
27.8810 EUR |
30.4860 EUR |
28.7650 EUR |
| 2021-02-26 |
28.2425 EUR |
3,509.7133 |
29.4880 EUR |
25.8780 EUR |
30.3660 EUR |
27.4830 EUR |
| 2021-02-25 |
29.2450 EUR |
6,150.6888 |
28.8500 EUR |
27.5730 EUR |
35.3150 EUR |
29.6400 EUR |
| 2021-02-24 |
27.4260 EUR |
6,974.6057 |
26.2530 EUR |
24.6650 EUR |
30.6520 EUR |
28.5990 EUR |
| 2021-02-23 |
29.4115 EUR |
8,439.4105 |
32.5700 EUR |
20.5050 EUR |
33.2430 EUR |
26.2530 EUR |
| 2021-02-22 |
36.5880 EUR |
7,651.3381 |
39.4900 EUR |
22.0530 EUR |
39.4900 EUR |
33.6860 EUR |
| 2021-02-21 |
39.1430 EUR |
6,337.5541 |
39.2180 EUR |
38.4520 EUR |
42.0760 EUR |
39.0680 EUR |
| 2021-02-20 |
42.4395 EUR |
4,073.8779 |
44.7440 EUR |
36.3020 EUR |
46.6850 EUR |
40.1350 EUR |
| 2021-02-19 |
43.5575 EUR |
3,537.3990 |
42.1760 EUR |
39.2210 EUR |
45.5890 EUR |
44.9390 EUR |
| 2021-02-18 |
41.8905 EUR |
4,826.2334 |
41.8350 EUR |
39.8920 EUR |
43.3400 EUR |
41.9460 EUR |
| 2021-02-17 |
39.4160 EUR |
5,692.8809 |
37.4750 EUR |
33.6360 EUR |
43.0450 EUR |
41.3570 EUR |
| 2021-02-16 |
39.2845 EUR |
4,301.0097 |
41.0940 EUR |
20.0500 EUR |
43.1690 EUR |
37.4750 EUR |