Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-01 |
25.0365 EUR |
28,777.4358 |
24.7500 EUR |
24.3840 EUR |
25.9000 EUR |
24.5390 EUR |
| 2025-03-31 |
24.8048 EUR |
34,503.1632 |
24.7200 EUR |
24.0530 EUR |
25.4730 EUR |
24.5730 EUR |
| 2025-03-30 |
24.8367 EUR |
6,288.3213 |
24.6410 EUR |
24.2560 EUR |
25.2500 EUR |
24.7910 EUR |
| 2025-03-29 |
25.2630 EUR |
20,520.1424 |
26.0440 EUR |
24.1710 EUR |
26.4220 EUR |
24.5300 EUR |
| 2025-03-28 |
26.8361 EUR |
31,894.1703 |
28.3100 EUR |
25.5000 EUR |
28.8330 EUR |
26.0020 EUR |
| 2025-03-27 |
28.7310 EUR |
30,794.1445 |
28.8660 EUR |
28.0000 EUR |
29.5910 EUR |
28.6610 EUR |
| 2025-03-26 |
29.4363 EUR |
45,792.7545 |
28.9400 EUR |
28.2950 EUR |
30.5740 EUR |
29.1710 EUR |
| 2025-03-25 |
28.7565 EUR |
20,696.6527 |
29.1800 EUR |
28.2960 EUR |
29.2500 EUR |
28.7650 EUR |
| 2025-03-24 |
28.4480 EUR |
18,943.5031 |
27.7240 EUR |
27.5720 EUR |
29.1250 EUR |
29.0990 EUR |
| 2025-03-23 |
28.2593 EUR |
21,975.4553 |
28.3010 EUR |
27.4340 EUR |
28.8500 EUR |
27.8190 EUR |
| 2025-03-22 |
28.3891 EUR |
74,536.5884 |
27.2000 EUR |
26.9470 EUR |
29.1130 EUR |
28.3370 EUR |
| 2025-03-21 |
27.3173 EUR |
61,324.1048 |
27.1500 EUR |
26.6610 EUR |
28.2450 EUR |
27.4010 EUR |
| 2025-03-20 |
27.4607 EUR |
36,816.7438 |
28.5070 EUR |
26.3260 EUR |
28.5070 EUR |
27.1890 EUR |
| 2025-03-19 |
28.3421 EUR |
99,264.7251 |
27.4970 EUR |
27.2570 EUR |
30.0000 EUR |
28.0580 EUR |
| 2025-03-18 |
27.4826 EUR |
77,137.6654 |
27.7350 EUR |
26.7150 EUR |
28.3040 EUR |
27.1970 EUR |
| 2025-03-17 |
26.9789 EUR |
26,764.4244 |
25.8990 EUR |
25.8170 EUR |
27.7480 EUR |
27.3040 EUR |
| 2025-03-16 |
26.7728 EUR |
28,180.5334 |
27.0280 EUR |
25.9490 EUR |
27.9000 EUR |
26.1620 EUR |
| 2025-03-15 |
26.6868 EUR |
22,205.7190 |
26.0850 EUR |
26.0850 EUR |
27.5250 EUR |
27.0920 EUR |
| 2025-03-14 |
26.2168 EUR |
34,002.3964 |
25.1070 EUR |
25.1070 EUR |
26.9560 EUR |
26.2460 EUR |
| 2025-03-13 |
25.3646 EUR |
18,683.1636 |
25.7060 EUR |
24.4830 EUR |
25.8410 EUR |
24.8010 EUR |
| 2025-03-12 |
25.3464 EUR |
46,211.2964 |
24.9820 EUR |
24.4950 EUR |
26.2430 EUR |
25.8660 EUR |
| 2025-03-11 |
23.9311 EUR |
46,938.1051 |
23.4170 EUR |
21.3120 EUR |
25.3700 EUR |
23.6570 EUR |
| 2025-03-10 |
24.8810 EUR |
34,973.5052 |
25.2240 EUR |
23.9320 EUR |
25.8180 EUR |
25.3510 EUR |
| 2025-03-09 |
25.4579 EUR |
36,064.5530 |
24.2940 EUR |
23.6000 EUR |
27.6310 EUR |
24.2910 EUR |
| 2025-03-08 |
27.8316 EUR |
13,797.7251 |
27.8770 EUR |
27.1580 EUR |
28.9680 EUR |
27.7350 EUR |
| 2025-03-07 |
28.7852 EUR |
32,464.6940 |
28.9550 EUR |
27.1730 EUR |
29.5800 EUR |
28.4330 EUR |
| 2025-03-06 |
29.4460 EUR |
28,945.9492 |
29.7220 EUR |
28.2340 EUR |
30.1100 EUR |
29.4570 EUR |
| 2025-03-05 |
29.3135 EUR |
29,253.0382 |
29.3610 EUR |
28.5740 EUR |
30.0420 EUR |
29.4680 EUR |
| 2025-03-04 |
29.9127 EUR |
36,617.3856 |
31.9700 EUR |
27.2860 EUR |
32.0930 EUR |
29.5010 EUR |
| 2025-03-03 |
35.0725 EUR |
21,797.0577 |
35.1440 EUR |
31.9250 EUR |
36.7820 EUR |
35.0010 EUR |
| 2025-03-02 |
34.0657 EUR |
1,675.5110 |
33.9690 EUR |
33.8520 EUR |
34.5200 EUR |
34.4320 EUR |
| 2025-03-01 |
34.1622 EUR |
15,227.8899 |
34.7760 EUR |
33.3600 EUR |
35.0250 EUR |
33.8210 EUR |
| 2025-02-28 |
33.5000 EUR |
26,990.9318 |
32.6690 EUR |
31.1560 EUR |
35.4800 EUR |
31.8700 EUR |
| 2025-02-27 |
33.3145 EUR |
12,685.8778 |
32.9950 EUR |
32.7570 EUR |
34.3110 EUR |
32.9970 EUR |
| 2025-02-26 |
32.3978 EUR |
20,270.6917 |
32.1020 EUR |
31.5280 EUR |
33.1020 EUR |
32.3370 EUR |
| 2025-02-25 |
31.2174 EUR |
71,327.3662 |
30.5550 EUR |
29.1950 EUR |
32.7620 EUR |
32.4700 EUR |
| 2025-02-24 |
33.9696 EUR |
53,380.3315 |
34.1620 EUR |
31.5000 EUR |
36.2230 EUR |
33.4620 EUR |
| 2025-02-23 |
36.3814 EUR |
308,259.9529 |
36.0410 EUR |
35.2710 EUR |
41.3090 EUR |
36.0070 EUR |
| 2025-02-22 |
34.7676 EUR |
10,036.1203 |
34.0880 EUR |
33.5290 EUR |
36.4240 EUR |
35.6870 EUR |
| 2025-02-21 |
35.0441 EUR |
25,002.3898 |
35.0890 EUR |
32.7400 EUR |
37.0000 EUR |
33.5670 EUR |
| 2025-02-20 |
35.1716 EUR |
25,376.1590 |
34.7220 EUR |
34.4310 EUR |
35.6640 EUR |
35.2350 EUR |
| 2025-02-19 |
33.9500 EUR |
10,646.7489 |
33.4270 EUR |
32.2030 EUR |
35.8680 EUR |
34.3270 EUR |
| 2025-02-18 |
32.2855 EUR |
11,062.4789 |
35.6100 EUR |
30.1520 EUR |
35.6100 EUR |
32.1430 EUR |
| 2025-02-17 |
35.1993 EUR |
13,476.9793 |
35.3480 EUR |
33.5970 EUR |
36.3850 EUR |
33.8640 EUR |
| 2025-02-16 |
34.9642 EUR |
5,844.2479 |
34.6120 EUR |
34.1570 EUR |
36.0480 EUR |
34.3020 EUR |
| 2025-02-15 |
35.6460 EUR |
5,267.3255 |
35.9460 EUR |
34.5560 EUR |
36.1430 EUR |
34.8340 EUR |
| 2025-02-14 |
35.6132 EUR |
7,174.4285 |
35.0530 EUR |
34.8200 EUR |
36.9270 EUR |
36.6530 EUR |
| 2025-02-13 |
35.5193 EUR |
21,428.9976 |
36.3600 EUR |
34.6120 EUR |
37.0990 EUR |
35.0620 EUR |
| 2025-02-12 |
34.5904 EUR |
54,803.0587 |
33.5200 EUR |
33.1280 EUR |
36.8530 EUR |
36.1170 EUR |
| 2025-02-11 |
34.1907 EUR |
30,950.8883 |
34.0490 EUR |
32.5000 EUR |
35.7040 EUR |
33.0330 EUR |