Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-30 |
45.6128 EUR |
6,580.3320 |
43.3060 EUR |
40.4810 EUR |
50.1490 EUR |
49.2630 EUR |
| 2021-05-29 |
43.5771 EUR |
7,151.6536 |
46.5000 EUR |
39.6310 EUR |
48.8860 EUR |
42.0970 EUR |
| 2021-05-28 |
48.8895 EUR |
10,405.4172 |
53.3080 EUR |
43.8220 EUR |
54.9290 EUR |
44.9010 EUR |
| 2021-05-27 |
55.8227 EUR |
25,247.6469 |
58.6190 EUR |
50.4740 EUR |
61.1870 EUR |
53.2310 EUR |
| 2021-05-26 |
55.9801 EUR |
34,696.0294 |
43.2790 EUR |
41.7460 EUR |
65.0000 EUR |
59.5320 EUR |
| 2021-05-25 |
41.9092 EUR |
7,689.5402 |
42.9440 EUR |
37.6640 EUR |
46.4350 EUR |
43.3630 EUR |
| 2021-05-24 |
40.2109 EUR |
11,287.6635 |
35.2190 EUR |
34.0660 EUR |
44.6760 EUR |
41.6310 EUR |
| 2021-05-23 |
35.7103 EUR |
9,653.3327 |
41.6890 EUR |
27.7410 EUR |
43.7220 EUR |
34.9580 EUR |
| 2021-05-22 |
44.3007 EUR |
3,218.0135 |
46.8150 EUR |
40.3280 EUR |
47.6810 EUR |
43.1070 EUR |
| 2021-05-21 |
48.4311 EUR |
10,582.8171 |
54.9420 EUR |
38.3800 EUR |
59.6340 EUR |
46.3560 EUR |
| 2021-05-20 |
53.7881 EUR |
10,711.8184 |
47.3600 EUR |
41.3050 EUR |
62.5760 EUR |
55.9600 EUR |
| 2021-05-19 |
51.3092 EUR |
19,597.0477 |
75.0360 EUR |
30.0010 EUR |
75.8400 EUR |
49.2130 EUR |
| 2021-05-18 |
73.0596 EUR |
7,418.3963 |
70.5290 EUR |
68.6820 EUR |
77.4610 EUR |
72.8170 EUR |
| 2021-05-17 |
72.1681 EUR |
7,986.3845 |
77.5700 EUR |
66.6980 EUR |
81.5600 EUR |
69.8940 EUR |
| 2021-05-16 |
78.7703 EUR |
9,608.4577 |
77.5030 EUR |
70.0000 EUR |
86.6090 EUR |
76.1220 EUR |
| 2021-05-15 |
82.9800 EUR |
7,690.8040 |
89.0430 EUR |
78.1170 EUR |
89.7010 EUR |
79.5170 EUR |
| 2021-05-14 |
90.1427 EUR |
10,349.5587 |
83.2950 EUR |
83.2950 EUR |
96.9600 EUR |
88.8520 EUR |
| 2021-05-13 |
84.3577 EUR |
13,310.9096 |
82.8290 EUR |
76.6200 EUR |
92.0460 EUR |
80.5990 EUR |
| 2021-05-12 |
98.5786 EUR |
15,864.7340 |
99.9350 EUR |
85.5480 EUR |
113.1400 EUR |
87.4700 EUR |
| 2021-05-11 |
100.4290 EUR |
13,795.3443 |
102.2700 EUR |
94.8820 EUR |
110.9800 EUR |
102.5200 EUR |
| 2021-05-10 |
118.9671 EUR |
29,461.5491 |
120.2500 EUR |
93.0380 EUR |
135.7300 EUR |
102.1800 EUR |
| 2021-05-09 |
107.8441 EUR |
26,158.2580 |
101.7900 EUR |
97.2990 EUR |
119.6200 EUR |
101.5300 EUR |
| 2021-05-08 |
95.1775 EUR |
17,820.2722 |
85.6600 EUR |
85.1120 EUR |
104.6600 EUR |
99.6310 EUR |
| 2021-05-07 |
90.0183 EUR |
20,364.6502 |
90.6130 EUR |
82.4180 EUR |
96.5590 EUR |
86.6170 EUR |
| 2021-05-06 |
99.7673 EUR |
13,360.3587 |
100.9000 EUR |
89.4980 EUR |
115.0000 EUR |
91.3440 EUR |
| 2021-05-05 |
100.6211 EUR |
14,835.1227 |
102.9100 EUR |
95.2340 EUR |
113.0200 EUR |
100.4700 EUR |
| 2021-05-04 |
101.7604 EUR |
34,125.8747 |
81.8560 EUR |
76.2750 EUR |
127.1300 EUR |
106.5000 EUR |
| 2021-05-03 |
83.3515 EUR |
8,264.5425 |
80.8300 EUR |
78.2540 EUR |
87.9370 EUR |
82.2710 EUR |
| 2021-05-02 |
76.8590 EUR |
8,162.5209 |
73.3900 EUR |
69.5030 EUR |
81.5290 EUR |
80.2070 EUR |
| 2021-05-01 |
72.6827 EUR |
7,766.2833 |
70.2300 EUR |
69.4100 EUR |
75.9090 EUR |
74.2470 EUR |
| 2021-04-30 |
69.7876 EUR |
6,438.7888 |
69.0000 EUR |
66.8350 EUR |
71.3000 EUR |
69.1210 EUR |
| 2021-04-29 |
68.6131 EUR |
14,996.2560 |
67.3940 EUR |
65.0860 EUR |
71.3070 EUR |
67.5480 EUR |
| 2021-04-28 |
71.8741 EUR |
11,917.9609 |
72.2750 EUR |
66.5170 EUR |
79.3640 EUR |
67.6970 EUR |
| 2021-04-27 |
77.6138 EUR |
16,013.5635 |
73.3390 EUR |
70.5350 EUR |
83.5000 EUR |
70.6540 EUR |
| 2021-04-26 |
62.5126 EUR |
15,121.4201 |
51.2180 EUR |
51.2180 EUR |
76.0000 EUR |
72.0220 EUR |
| 2021-04-25 |
52.8976 EUR |
5,203.6474 |
53.5670 EUR |
48.0110 EUR |
57.9900 EUR |
50.8190 EUR |
| 2021-04-24 |
51.8750 EUR |
9,753.6391 |
53.0340 EUR |
48.1100 EUR |
56.4400 EUR |
56.1060 EUR |
| 2021-04-23 |
51.3632 EUR |
7,668.5165 |
57.4790 EUR |
45.3050 EUR |
58.5540 EUR |
51.8130 EUR |
| 2021-04-22 |
64.2377 EUR |
13,357.3634 |
65.1480 EUR |
55.0000 EUR |
67.8600 EUR |
59.8310 EUR |
| 2021-04-21 |
72.6325 EUR |
12,998.5837 |
77.3680 EUR |
66.7960 EUR |
80.8330 EUR |
67.5440 EUR |
| 2021-04-20 |
77.2191 EUR |
47,459.9414 |
71.6160 EUR |
63.6730 EUR |
86.3150 EUR |
76.7970 EUR |
| 2021-04-19 |
66.7770 EUR |
11,054.5792 |
67.8600 EUR |
52.5110 EUR |
76.4520 EUR |
72.9790 EUR |
| 2021-04-18 |
60.1167 EUR |
6,022.7008 |
71.5030 EUR |
42.0000 EUR |
72.7550 EUR |
67.8940 EUR |
| 2021-04-17 |
72.9498 EUR |
6,277.1523 |
71.7110 EUR |
68.9250 EUR |
79.5000 EUR |
72.1490 EUR |
| 2021-04-16 |
70.2419 EUR |
7,164.5872 |
66.8480 EUR |
64.0610 EUR |
77.1590 EUR |
72.1890 EUR |
| 2021-04-15 |
66.9516 EUR |
14,263.8343 |
62.0230 EUR |
60.6500 EUR |
71.9780 EUR |
67.5180 EUR |
| 2021-04-14 |
59.9624 EUR |
5,023.4759 |
60.6500 EUR |
56.1620 EUR |
62.7560 EUR |
61.7690 EUR |
| 2021-04-13 |
60.7278 EUR |
7,198.3021 |
62.0580 EUR |
58.3790 EUR |
63.9480 EUR |
60.2510 EUR |
| 2021-04-12 |
63.4521 EUR |
5,143.3373 |
66.3480 EUR |
60.6220 EUR |
66.9730 EUR |
61.8690 EUR |
| 2021-04-11 |
66.0312 EUR |
4,917.7541 |
65.8280 EUR |
62.6460 EUR |
68.9220 EUR |
66.6820 EUR |