Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
28.0068 EUR |
4,422.4635 |
28.3400 EUR |
27.3280 EUR |
29.0000 EUR |
28.5290 EUR |
| 2025-05-20 |
27.2887 EUR |
3,583.3774 |
27.6240 EUR |
26.5930 EUR |
28.0510 EUR |
27.7920 EUR |
| 2025-05-19 |
27.0588 EUR |
6,219.5739 |
29.0670 EUR |
26.1990 EUR |
29.1320 EUR |
27.2020 EUR |
| 2025-05-18 |
28.4603 EUR |
8,471.4842 |
27.6840 EUR |
27.4680 EUR |
29.4750 EUR |
28.5430 EUR |
| 2025-05-17 |
28.1034 EUR |
3,666.6709 |
28.6550 EUR |
27.2120 EUR |
28.6550 EUR |
27.4380 EUR |
| 2025-05-16 |
29.2962 EUR |
4,679.1905 |
29.3970 EUR |
28.7570 EUR |
29.8030 EUR |
28.9870 EUR |
| 2025-05-15 |
29.8629 EUR |
23,007.0978 |
32.0050 EUR |
28.0000 EUR |
32.0190 EUR |
29.3490 EUR |
| 2025-05-14 |
32.6266 EUR |
10,707.9504 |
33.7340 EUR |
31.3840 EUR |
33.9520 EUR |
31.9510 EUR |
| 2025-05-13 |
32.8708 EUR |
24,900.2680 |
33.1810 EUR |
30.3760 EUR |
34.4440 EUR |
33.6730 EUR |
| 2025-05-12 |
32.8690 EUR |
11,692.3019 |
32.3500 EUR |
31.6820 EUR |
34.0480 EUR |
32.2090 EUR |
| 2025-05-11 |
32.2536 EUR |
13,673.3083 |
33.0310 EUR |
31.2540 EUR |
33.2560 EUR |
32.3430 EUR |
| 2025-05-10 |
32.0915 EUR |
25,508.0909 |
31.4520 EUR |
31.4520 EUR |
32.9910 EUR |
32.7650 EUR |
| 2025-05-09 |
30.4618 EUR |
36,865.0866 |
28.5960 EUR |
28.4800 EUR |
31.5830 EUR |
31.1950 EUR |
| 2025-05-08 |
26.9438 EUR |
14,347.5126 |
24.9940 EUR |
24.5590 EUR |
28.7190 EUR |
28.4710 EUR |
| 2025-05-07 |
23.9397 EUR |
7,748.3242 |
24.1800 EUR |
23.8050 EUR |
24.6120 EUR |
24.4010 EUR |
| 2025-05-06 |
24.2898 EUR |
13,628.8271 |
24.6780 EUR |
23.2790 EUR |
25.2340 EUR |
23.3190 EUR |
| 2025-05-05 |
24.5432 EUR |
9,643.8778 |
24.4950 EUR |
23.8930 EUR |
25.0940 EUR |
24.8800 EUR |
| 2025-05-04 |
25.0013 EUR |
8,157.5153 |
25.3200 EUR |
24.2860 EUR |
25.4560 EUR |
24.2940 EUR |
| 2025-05-03 |
25.6481 EUR |
13,486.1376 |
27.3880 EUR |
24.6680 EUR |
27.3880 EUR |
25.3810 EUR |
| 2025-05-02 |
27.2466 EUR |
12,751.5404 |
27.1130 EUR |
26.5490 EUR |
27.6430 EUR |
27.0470 EUR |
| 2025-05-01 |
26.8135 EUR |
6,649.0094 |
26.6490 EUR |
26.2540 EUR |
27.4410 EUR |
27.4320 EUR |
| 2025-04-30 |
26.3683 EUR |
6,146.7959 |
26.6480 EUR |
25.5250 EUR |
26.9350 EUR |
26.5180 EUR |
| 2025-04-29 |
27.3866 EUR |
5,636.5600 |
27.3920 EUR |
26.6520 EUR |
27.8130 EUR |
26.9140 EUR |
| 2025-04-28 |
26.6309 EUR |
13,578.1431 |
26.1980 EUR |
25.2470 EUR |
27.6300 EUR |
27.4990 EUR |
| 2025-04-27 |
26.4301 EUR |
20,131.0182 |
28.0690 EUR |
25.8060 EUR |
28.1380 EUR |
26.1100 EUR |
| 2025-04-26 |
28.1709 EUR |
38,372.2624 |
27.1670 EUR |
27.1670 EUR |
29.6770 EUR |
28.0630 EUR |
| 2025-04-25 |
26.7815 EUR |
58,020.5387 |
25.9000 EUR |
25.8400 EUR |
27.8810 EUR |
27.8470 EUR |
| 2025-04-24 |
25.0229 EUR |
17,346.5777 |
25.4600 EUR |
24.2040 EUR |
25.7490 EUR |
25.5680 EUR |
| 2025-04-23 |
24.8609 EUR |
20,323.2637 |
24.8600 EUR |
24.4710 EUR |
25.4790 EUR |
25.1190 EUR |
| 2025-04-22 |
23.2611 EUR |
30,250.3246 |
22.7600 EUR |
22.0270 EUR |
24.4030 EUR |
24.1820 EUR |
| 2025-04-21 |
23.2050 EUR |
22,489.1215 |
23.0840 EUR |
22.8740 EUR |
24.0690 EUR |
23.0060 EUR |
| 2025-04-20 |
23.2035 EUR |
23,654.6856 |
23.1600 EUR |
22.6050 EUR |
24.0320 EUR |
22.9990 EUR |
| 2025-04-19 |
22.5881 EUR |
28,103.7974 |
22.0690 EUR |
22.0690 EUR |
23.3100 EUR |
23.1930 EUR |
| 2025-04-18 |
21.6753 EUR |
29,531.7439 |
20.4550 EUR |
20.3490 EUR |
22.5280 EUR |
21.8410 EUR |
| 2025-04-17 |
20.1042 EUR |
12,880.7106 |
19.8910 EUR |
19.7840 EUR |
20.5810 EUR |
20.4420 EUR |
| 2025-04-16 |
19.9732 EUR |
21,400.1797 |
20.3400 EUR |
19.3030 EUR |
20.5180 EUR |
19.9030 EUR |
| 2025-04-15 |
20.6191 EUR |
12,932.8574 |
20.3670 EUR |
20.3030 EUR |
20.9280 EUR |
20.6220 EUR |
| 2025-04-14 |
20.2696 EUR |
12,314.1370 |
20.2700 EUR |
19.9410 EUR |
20.7810 EUR |
20.5200 EUR |
| 2025-04-13 |
20.5412 EUR |
16,461.8039 |
21.1280 EUR |
19.7490 EUR |
21.2560 EUR |
20.0950 EUR |
| 2025-04-12 |
21.0100 EUR |
19,443.5073 |
20.3880 EUR |
20.2440 EUR |
21.6430 EUR |
21.2130 EUR |
| 2025-04-11 |
20.0674 EUR |
32,519.3846 |
19.7260 EUR |
19.5760 EUR |
20.7610 EUR |
20.4780 EUR |
| 2025-04-10 |
19.9567 EUR |
11,571.5049 |
20.8360 EUR |
19.2320 EUR |
20.8510 EUR |
19.5340 EUR |
| 2025-04-09 |
19.7402 EUR |
24,094.0010 |
18.6550 EUR |
17.7210 EUR |
21.1800 EUR |
20.9470 EUR |
| 2025-04-08 |
19.5367 EUR |
16,750.5372 |
20.0160 EUR |
18.6030 EUR |
20.4330 EUR |
18.7860 EUR |
| 2025-04-07 |
19.8773 EUR |
34,425.0830 |
19.2560 EUR |
17.7810 EUR |
20.7510 EUR |
20.3910 EUR |
| 2025-04-06 |
21.1940 EUR |
35,723.1064 |
22.0290 EUR |
19.4640 EUR |
22.5460 EUR |
19.5890 EUR |
| 2025-04-05 |
22.0365 EUR |
10,594.8536 |
21.9260 EUR |
21.6670 EUR |
22.5370 EUR |
21.7800 EUR |
| 2025-04-04 |
21.5416 EUR |
12,040.2172 |
21.6470 EUR |
20.8820 EUR |
22.1670 EUR |
22.0770 EUR |
| 2025-04-03 |
21.5156 EUR |
36,920.2152 |
21.7580 EUR |
20.5240 EUR |
22.5400 EUR |
21.5460 EUR |
| 2025-04-02 |
23.1003 EUR |
42,845.6839 |
24.6170 EUR |
22.0740 EUR |
24.6170 EUR |
22.8150 EUR |