Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-10 |
33.2139 EUR |
12,607.3430 |
32.9870 EUR |
31.9020 EUR |
34.3590 EUR |
34.0050 EUR |
| 2025-02-09 |
33.3154 EUR |
12,865.8258 |
33.7260 EUR |
31.4260 EUR |
34.3170 EUR |
32.2230 EUR |
| 2025-02-08 |
32.5065 EUR |
9,699.5163 |
31.5800 EUR |
31.4010 EUR |
33.9540 EUR |
33.8190 EUR |
| 2025-02-07 |
32.2956 EUR |
10,988.2708 |
32.1590 EUR |
30.9230 EUR |
33.5000 EUR |
31.1400 EUR |
| 2025-02-06 |
32.5381 EUR |
10,055.9441 |
33.1270 EUR |
31.0000 EUR |
33.9270 EUR |
32.0600 EUR |
| 2025-02-05 |
34.0710 EUR |
44,559.7278 |
32.3650 EUR |
31.8780 EUR |
37.0980 EUR |
32.7950 EUR |
| 2025-02-04 |
34.1605 EUR |
103,556.9955 |
35.5210 EUR |
30.8030 EUR |
35.7830 EUR |
31.1700 EUR |
| 2025-02-03 |
32.7567 EUR |
50,277.8039 |
36.7580 EUR |
26.1520 EUR |
36.7680 EUR |
35.9560 EUR |
| 2025-02-02 |
39.8236 EUR |
26,085.0605 |
43.2130 EUR |
36.6420 EUR |
44.8960 EUR |
38.2180 EUR |
| 2025-02-01 |
45.7856 EUR |
6,380.9928 |
47.4170 EUR |
43.5510 EUR |
48.6840 EUR |
44.2260 EUR |
| 2025-01-31 |
47.6418 EUR |
4,321.5909 |
45.9660 EUR |
45.3960 EUR |
49.4330 EUR |
47.5110 EUR |
| 2025-01-30 |
45.4283 EUR |
3,782.2677 |
43.9500 EUR |
43.6620 EUR |
46.4960 EUR |
45.9860 EUR |
| 2025-01-29 |
44.0801 EUR |
3,012.0303 |
42.7200 EUR |
42.5000 EUR |
45.2410 EUR |
44.2090 EUR |
| 2025-01-28 |
44.6567 EUR |
4,045.6812 |
45.6240 EUR |
42.2220 EUR |
46.1630 EUR |
42.6030 EUR |
| 2025-01-27 |
43.1856 EUR |
34,572.3145 |
46.3320 EUR |
40.6640 EUR |
46.4120 EUR |
45.4890 EUR |
| 2025-01-26 |
48.1310 EUR |
2,279.3402 |
47.5640 EUR |
47.5640 EUR |
48.5310 EUR |
47.7900 EUR |
| 2025-01-25 |
47.3074 EUR |
3,657.3519 |
46.8020 EUR |
46.0550 EUR |
47.9380 EUR |
47.7950 EUR |
| 2025-01-24 |
48.0375 EUR |
7,042.6843 |
48.5900 EUR |
45.9580 EUR |
49.1210 EUR |
47.3660 EUR |
| 2025-01-23 |
49.4860 EUR |
8,934.3679 |
50.6440 EUR |
47.6490 EUR |
50.9040 EUR |
47.9100 EUR |
| 2025-01-22 |
51.4618 EUR |
6,297.6979 |
51.6320 EUR |
50.7250 EUR |
52.0750 EUR |
50.8510 EUR |
| 2025-01-21 |
50.0076 EUR |
14,596.8957 |
49.7700 EUR |
47.7330 EUR |
52.2280 EUR |
51.4570 EUR |
| 2025-01-20 |
50.5280 EUR |
32,113.6871 |
50.8530 EUR |
48.0000 EUR |
54.8930 EUR |
50.1930 EUR |
| 2025-01-19 |
53.9265 EUR |
20,181.4022 |
56.2350 EUR |
50.3610 EUR |
56.7020 EUR |
50.8870 EUR |
| 2025-01-18 |
57.3613 EUR |
12,363.6392 |
60.9280 EUR |
55.0370 EUR |
61.1880 EUR |
55.4450 EUR |
| 2025-01-17 |
59.8581 EUR |
12,824.1296 |
57.6370 EUR |
57.6090 EUR |
61.2480 EUR |
60.9340 EUR |
| 2025-01-16 |
57.8053 EUR |
8,293.0250 |
58.9490 EUR |
56.1170 EUR |
59.0900 EUR |
58.4430 EUR |
| 2025-01-15 |
56.3451 EUR |
6,061.0741 |
56.1300 EUR |
54.2260 EUR |
58.7500 EUR |
58.4680 EUR |
| 2025-01-14 |
55.1026 EUR |
3,773.3698 |
54.1030 EUR |
53.9610 EUR |
56.1020 EUR |
56.1020 EUR |
| 2025-01-13 |
53.3783 EUR |
13,718.2102 |
56.2360 EUR |
50.7140 EUR |
57.4380 EUR |
52.0420 EUR |
| 2025-01-12 |
57.4689 EUR |
1,382.2073 |
57.1870 EUR |
55.9000 EUR |
57.3600 EUR |
56.5730 EUR |
| 2025-01-11 |
57.5980 EUR |
4,102.0367 |
58.3090 EUR |
56.6650 EUR |
58.3090 EUR |
57.1230 EUR |
| 2025-01-10 |
57.2742 EUR |
8,044.2569 |
56.5050 EUR |
56.0000 EUR |
58.1780 EUR |
58.0710 EUR |
| 2025-01-09 |
56.2436 EUR |
4,172.3306 |
57.2910 EUR |
54.6560 EUR |
57.7910 EUR |
55.2400 EUR |
| 2025-01-08 |
56.0749 EUR |
14,579.8168 |
57.2670 EUR |
53.7480 EUR |
57.9750 EUR |
56.9860 EUR |
| 2025-01-07 |
60.6475 EUR |
17,801.5550 |
64.8230 EUR |
56.8940 EUR |
65.2730 EUR |
57.4330 EUR |
| 2025-01-06 |
64.7318 EUR |
9,783.1305 |
64.3760 EUR |
63.3330 EUR |
66.0890 EUR |
65.0140 EUR |
| 2025-01-05 |
63.7255 EUR |
5,203.2410 |
65.1340 EUR |
62.6990 EUR |
65.1340 EUR |
64.2730 EUR |
| 2025-01-04 |
65.4372 EUR |
7,666.0641 |
65.7720 EUR |
64.1070 EUR |
66.7980 EUR |
65.2590 EUR |
| 2025-01-03 |
63.5219 EUR |
11,716.6424 |
62.7470 EUR |
61.1780 EUR |
65.3950 EUR |
65.0060 EUR |
| 2025-01-02 |
62.8961 EUR |
29,041.7359 |
61.7670 EUR |
61.4720 EUR |
63.8020 EUR |
62.7100 EUR |
| 2025-01-01 |
60.6829 EUR |
4,858.3812 |
61.0770 EUR |
59.4180 EUR |
62.0370 EUR |
61.2130 EUR |
| 2024-12-31 |
61.6796 EUR |
14,473.3135 |
61.3360 EUR |
58.8170 EUR |
63.4470 EUR |
61.7940 EUR |
| 2024-12-30 |
60.9717 EUR |
11,002.6763 |
59.5460 EUR |
59.3690 EUR |
63.1570 EUR |
62.4710 EUR |
| 2024-12-29 |
60.7997 EUR |
5,582.7236 |
61.7260 EUR |
59.8870 EUR |
61.7580 EUR |
60.3590 EUR |
| 2024-12-28 |
60.8776 EUR |
5,916.5776 |
60.5520 EUR |
59.8680 EUR |
62.2750 EUR |
61.9430 EUR |
| 2024-12-27 |
61.4588 EUR |
4,988.9446 |
59.8000 EUR |
59.0640 EUR |
64.6210 EUR |
60.9450 EUR |
| 2024-12-26 |
60.6354 EUR |
4,836.4629 |
63.6230 EUR |
58.5810 EUR |
63.6230 EUR |
59.0730 EUR |
| 2024-12-25 |
63.3065 EUR |
4,472.5226 |
63.5960 EUR |
62.0370 EUR |
64.7580 EUR |
62.5050 EUR |
| 2024-12-24 |
62.4853 EUR |
7,479.0947 |
60.9700 EUR |
59.8360 EUR |
64.3940 EUR |
63.4860 EUR |
| 2024-12-23 |
57.6159 EUR |
2,081.0956 |
56.6190 EUR |
55.7670 EUR |
59.1330 EUR |
58.6300 EUR |