Market [unlinked] / EUR
Identifier on Bitvavo: TRB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
57.6159 EUR |
2,081.0956 |
56.6190 EUR |
55.7670 EUR |
59.1330 EUR |
58.6300 EUR |
| 2024-12-22 |
57.5235 EUR |
3,483.1048 |
57.0550 EUR |
55.4140 EUR |
58.9270 EUR |
56.9930 EUR |
| 2024-12-21 |
58.7832 EUR |
5,719.0701 |
58.9290 EUR |
55.8640 EUR |
62.9920 EUR |
57.4130 EUR |
| 2024-12-20 |
55.8838 EUR |
35,091.9144 |
57.6200 EUR |
50.5390 EUR |
60.0550 EUR |
58.8990 EUR |
| 2024-12-19 |
58.3036 EUR |
14,055.6645 |
61.2380 EUR |
55.0000 EUR |
62.1850 EUR |
57.6910 EUR |
| 2024-12-18 |
64.8035 EUR |
18,972.4252 |
66.9140 EUR |
58.6810 EUR |
67.4460 EUR |
61.6680 EUR |
| 2024-12-17 |
70.4160 EUR |
13,521.5329 |
70.7640 EUR |
68.0000 EUR |
72.4610 EUR |
68.9520 EUR |
| 2024-12-16 |
70.2188 EUR |
9,823.1074 |
72.0940 EUR |
67.9470 EUR |
73.4320 EUR |
72.3400 EUR |
| 2024-12-15 |
69.9477 EUR |
10,691.9368 |
70.0530 EUR |
67.6700 EUR |
71.7540 EUR |
70.7090 EUR |
| 2024-12-14 |
70.8310 EUR |
9,193.5936 |
74.2240 EUR |
68.0000 EUR |
75.0880 EUR |
69.4810 EUR |
| 2024-12-13 |
73.3405 EUR |
9,142.8868 |
74.5870 EUR |
71.5000 EUR |
75.2320 EUR |
72.9100 EUR |
| 2024-12-12 |
75.0466 EUR |
60,095.8028 |
72.1470 EUR |
71.8380 EUR |
77.3000 EUR |
75.2980 EUR |
| 2024-12-11 |
70.0957 EUR |
29,013.1329 |
64.9490 EUR |
62.6620 EUR |
73.6220 EUR |
72.1190 EUR |
| 2024-12-10 |
66.8048 EUR |
25,815.3413 |
68.8000 EUR |
60.1500 EUR |
70.0240 EUR |
63.5770 EUR |
| 2024-12-09 |
82.7529 EUR |
13,468.0847 |
88.4010 EUR |
77.7000 EUR |
89.4100 EUR |
77.7000 EUR |
| 2024-12-08 |
86.5240 EUR |
6,303.2205 |
88.0870 EUR |
84.3460 EUR |
88.8200 EUR |
87.6220 EUR |
| 2024-12-07 |
89.6178 EUR |
7,976.9400 |
89.4790 EUR |
86.0000 EUR |
91.0140 EUR |
89.2290 EUR |
| 2024-12-06 |
88.1168 EUR |
18,980.6542 |
84.0140 EUR |
83.1060 EUR |
92.3970 EUR |
88.5610 EUR |
| 2024-12-05 |
85.4849 EUR |
27,862.5949 |
85.9530 EUR |
79.7410 EUR |
89.0000 EUR |
85.6290 EUR |
| 2024-12-04 |
84.1376 EUR |
29,961.6360 |
80.4640 EUR |
78.4580 EUR |
90.6930 EUR |
85.2780 EUR |
| 2024-12-03 |
78.0074 EUR |
52,235.0113 |
75.5390 EUR |
72.3300 EUR |
82.3500 EUR |
80.9510 EUR |
| 2024-12-02 |
72.5856 EUR |
25,423.5586 |
75.8950 EUR |
69.1150 EUR |
76.9780 EUR |
74.0000 EUR |
| 2024-12-01 |
74.8333 EUR |
14,226.3121 |
73.9060 EUR |
71.6670 EUR |
78.1180 EUR |
74.5540 EUR |
| 2024-11-30 |
74.3707 EUR |
36,990.9730 |
69.6960 EUR |
68.7360 EUR |
78.3800 EUR |
74.6560 EUR |
| 2024-11-29 |
69.0471 EUR |
17,566.4999 |
68.3370 EUR |
67.3420 EUR |
70.9490 EUR |
69.7860 EUR |
| 2024-11-28 |
67.9133 EUR |
8,697.5150 |
68.1630 EUR |
65.8650 EUR |
69.5330 EUR |
68.5210 EUR |
| 2024-11-27 |
66.5302 EUR |
12,644.9147 |
65.2220 EUR |
64.3310 EUR |
68.9570 EUR |
68.8110 EUR |
| 2024-11-26 |
66.4742 EUR |
32,945.6200 |
67.9050 EUR |
62.3440 EUR |
70.9460 EUR |
64.5150 EUR |
| 2024-11-25 |
68.5473 EUR |
24,477.6488 |
69.7510 EUR |
65.6000 EUR |
70.5430 EUR |
67.0960 EUR |
| 2024-11-24 |
69.1208 EUR |
16,528.9862 |
69.3800 EUR |
63.3540 EUR |
72.3950 EUR |
69.6670 EUR |
| 2024-11-23 |
69.3364 EUR |
33,315.3917 |
65.6840 EUR |
65.1200 EUR |
72.8070 EUR |
69.0980 EUR |
| 2024-11-22 |
64.0196 EUR |
23,518.1723 |
65.3310 EUR |
62.1020 EUR |
66.7610 EUR |
65.4320 EUR |
| 2024-11-21 |
62.3006 EUR |
16,241.7885 |
59.8290 EUR |
57.5030 EUR |
65.5000 EUR |
64.8620 EUR |
| 2024-11-20 |
62.3737 EUR |
11,483.5650 |
63.9610 EUR |
59.3310 EUR |
64.0680 EUR |
61.0550 EUR |
| 2024-11-19 |
65.1119 EUR |
12,456.3280 |
66.0400 EUR |
62.6100 EUR |
66.7120 EUR |
62.6100 EUR |
| 2024-11-18 |
65.3738 EUR |
13,506.5490 |
63.6660 EUR |
63.4740 EUR |
67.0690 EUR |
66.2630 EUR |
| 2024-11-17 |
65.6378 EUR |
16,075.2377 |
67.7510 EUR |
62.8380 EUR |
68.5240 EUR |
63.2740 EUR |
| 2024-11-16 |
66.6585 EUR |
29,519.5888 |
65.0720 EUR |
63.7320 EUR |
68.6470 EUR |
68.3000 EUR |
| 2024-11-15 |
63.6695 EUR |
13,384.7389 |
63.7360 EUR |
60.8620 EUR |
66.1630 EUR |
66.0310 EUR |
| 2024-11-14 |
64.8231 EUR |
22,607.4201 |
64.9830 EUR |
62.1680 EUR |
67.6000 EUR |
65.4840 EUR |
| 2024-11-13 |
66.2760 EUR |
43,730.9790 |
71.4470 EUR |
61.7430 EUR |
72.2360 EUR |
63.2360 EUR |
| 2024-11-12 |
72.9653 EUR |
80,730.6950 |
76.8660 EUR |
66.2620 EUR |
78.8010 EUR |
72.5460 EUR |
| 2024-11-11 |
76.6119 EUR |
112,546.6453 |
78.6800 EUR |
72.2370 EUR |
83.0000 EUR |
77.1140 EUR |
| 2024-11-10 |
79.4937 EUR |
524,660.5176 |
52.6570 EUR |
51.8240 EUR |
102.4200 EUR |
82.3970 EUR |
| 2024-11-09 |
50.0523 EUR |
87,758.3869 |
50.0270 EUR |
47.8660 EUR |
51.9090 EUR |
51.5040 EUR |
| 2024-11-08 |
50.3507 EUR |
63,948.4388 |
52.1710 EUR |
47.5420 EUR |
52.7510 EUR |
49.0400 EUR |
| 2024-11-07 |
53.1783 EUR |
28,743.9531 |
56.9370 EUR |
50.2960 EUR |
59.4210 EUR |
52.0680 EUR |
| 2024-11-06 |
54.1951 EUR |
16,604.1099 |
50.7870 EUR |
50.7740 EUR |
55.9810 EUR |
55.9460 EUR |
| 2024-11-05 |
50.0825 EUR |
7,990.2007 |
48.2470 EUR |
48.2470 EUR |
51.1900 EUR |
50.6280 EUR |
| 2024-11-04 |
49.1517 EUR |
10,463.4802 |
49.9880 EUR |
46.9900 EUR |
50.6500 EUR |
48.0440 EUR |