Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-09 |
32.5362 EUR |
7,643.4391 |
32.3540 EUR |
31.7230 EUR |
33.8000 EUR |
33.6580 EUR |
| 2025-07-08 |
32.0925 EUR |
11,630.0766 |
31.0710 EUR |
30.6080 EUR |
33.4850 EUR |
32.3820 EUR |
| 2025-07-07 |
31.1938 EUR |
3,323.9465 |
31.0970 EUR |
30.6560 EUR |
31.5080 EUR |
30.8060 EUR |
| 2025-07-06 |
30.7318 EUR |
2,091.3470 |
30.8780 EUR |
30.2980 EUR |
31.3000 EUR |
31.1050 EUR |
| 2025-07-05 |
31.0451 EUR |
4,836.6476 |
30.7690 EUR |
30.4560 EUR |
31.5520 EUR |
30.4560 EUR |
| 2025-07-04 |
31.4887 EUR |
4,226.8279 |
32.4210 EUR |
30.4070 EUR |
32.4210 EUR |
30.5720 EUR |
| 2025-07-03 |
31.8847 EUR |
7,195.1271 |
31.5960 EUR |
31.3890 EUR |
32.5630 EUR |
32.2290 EUR |
| 2025-07-02 |
29.7904 EUR |
7,745.9966 |
29.4440 EUR |
29.1410 EUR |
31.7690 EUR |
31.6740 EUR |
| 2025-07-01 |
29.8153 EUR |
14,034.7052 |
31.0500 EUR |
28.7090 EUR |
31.0740 EUR |
29.5860 EUR |
| 2025-06-30 |
32.6436 EUR |
11,123.5752 |
33.2990 EUR |
31.9900 EUR |
33.5050 EUR |
32.0680 EUR |
| 2025-06-29 |
31.3811 EUR |
4,998.4378 |
31.3410 EUR |
30.8650 EUR |
32.0000 EUR |
31.7830 EUR |
| 2025-06-28 |
30.8819 EUR |
10,127.1299 |
31.3020 EUR |
29.8870 EUR |
31.5310 EUR |
31.2610 EUR |
| 2025-06-27 |
31.1358 EUR |
6,700.5431 |
31.2770 EUR |
30.5430 EUR |
31.7590 EUR |
31.2940 EUR |
| 2025-06-26 |
31.5567 EUR |
8,897.3870 |
31.2030 EUR |
30.5600 EUR |
32.4240 EUR |
31.6070 EUR |
| 2025-06-25 |
32.3080 EUR |
8,791.0122 |
32.7780 EUR |
31.5250 EUR |
32.8500 EUR |
31.5990 EUR |
| 2025-06-24 |
32.2194 EUR |
8,740.7621 |
33.1970 EUR |
32.6020 EUR |
33.8230 EUR |
32.8070 EUR |
| 2025-06-23 |
30.5014 EUR |
14,731.8419 |
30.4000 EUR |
30.0720 EUR |
31.8570 EUR |
31.7330 EUR |
| 2025-06-22 |
31.0868 EUR |
9,297.5632 |
31.4890 EUR |
29.1670 EUR |
31.8680 EUR |
29.6160 EUR |
| 2025-06-21 |
33.4086 EUR |
8,570.3792 |
33.2030 EUR |
32.4330 EUR |
34.0610 EUR |
32.5880 EUR |
| 2025-06-20 |
35.1533 EUR |
9,274.4173 |
35.2340 EUR |
34.1690 EUR |
35.6860 EUR |
34.2970 EUR |
| 2025-06-19 |
34.9887 EUR |
5,849.5109 |
34.9630 EUR |
34.5110 EUR |
36.0100 EUR |
35.2820 EUR |
| 2025-06-18 |
34.2135 EUR |
12,515.7791 |
34.3720 EUR |
32.8720 EUR |
35.1540 EUR |
33.7340 EUR |
| 2025-06-17 |
35.5081 EUR |
14,024.9062 |
36.2190 EUR |
33.2710 EUR |
36.8160 EUR |
34.4370 EUR |
| 2025-06-16 |
36.6540 EUR |
9,523.2883 |
35.5440 EUR |
35.4960 EUR |
37.8270 EUR |
37.5920 EUR |
| 2025-06-15 |
35.9513 EUR |
10,496.2903 |
36.2260 EUR |
34.7820 EUR |
37.1320 EUR |
35.4970 EUR |
| 2025-06-14 |
36.3159 EUR |
8,039.5559 |
36.3350 EUR |
35.6980 EUR |
36.9900 EUR |
35.9640 EUR |
| 2025-06-13 |
36.2627 EUR |
16,054.7885 |
35.9090 EUR |
34.1760 EUR |
35.9870 EUR |
35.0370 EUR |
| 2025-06-12 |
39.2600 EUR |
20,591.2534 |
40.0570 EUR |
37.4810 EUR |
40.1780 EUR |
37.6180 EUR |
| 2025-06-11 |
41.0173 EUR |
30,183.6122 |
42.2920 EUR |
39.3540 EUR |
42.2920 EUR |
41.0180 EUR |
| 2025-06-10 |
44.3593 EUR |
27,484.3975 |
46.5090 EUR |
42.3420 EUR |
47.2820 EUR |
42.6170 EUR |
| 2025-06-09 |
42.9362 EUR |
49,101.1795 |
43.2000 EUR |
40.5300 EUR |
46.7220 EUR |
46.3390 EUR |
| 2025-06-08 |
42.7885 EUR |
40,231.6176 |
42.9920 EUR |
41.5270 EUR |
43.3890 EUR |
43.1940 EUR |
| 2025-06-07 |
42.1108 EUR |
68,749.5006 |
38.7700 EUR |
38.3620 EUR |
45.7450 EUR |
43.7400 EUR |
| 2025-06-06 |
40.0072 EUR |
51,693.3584 |
39.7330 EUR |
37.1880 EUR |
42.0910 EUR |
38.4100 EUR |
| 2025-06-05 |
44.6187 EUR |
65,016.6586 |
46.0680 EUR |
40.0000 EUR |
48.4500 EUR |
41.9810 EUR |
| 2025-06-04 |
45.1312 EUR |
158,854.9243 |
39.0220 EUR |
38.8320 EUR |
48.7000 EUR |
46.0860 EUR |
| 2025-06-03 |
38.2579 EUR |
97,859.9374 |
37.1880 EUR |
35.8000 EUR |
40.7480 EUR |
39.4380 EUR |
| 2025-06-02 |
35.9993 EUR |
68,025.0670 |
38.1930 EUR |
34.4720 EUR |
38.3970 EUR |
38.0880 EUR |
| 2025-06-01 |
37.3554 EUR |
104,194.3432 |
36.6200 EUR |
34.5940 EUR |
40.0870 EUR |
37.2410 EUR |
| 2025-05-31 |
40.5873 EUR |
117,767.5221 |
43.7650 EUR |
35.1080 EUR |
53.0000 EUR |
36.8770 EUR |