Market [unlinked] / EUR
Identifier on Bitvavo: TREE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0606 EUR |
296,731.4863 |
0.0600 EUR |
0.0597 EUR |
0.0605 EUR |
0.0597 EUR |
| 2026-02-02 |
0.0593 EUR |
954,571.8222 |
0.0574 EUR |
0.0565 EUR |
0.0618 EUR |
0.0593 EUR |
| 2026-02-01 |
0.0611 EUR |
1,939,674.4132 |
0.0581 EUR |
0.0577 EUR |
0.0729 EUR |
0.0600 EUR |
| 2026-01-31 |
0.0647 EUR |
658,155.7851 |
0.0680 EUR |
0.0588 EUR |
0.0680 EUR |
0.0588 EUR |
| 2026-01-30 |
0.0658 EUR |
2,175,418.5972 |
0.0653 EUR |
0.0624 EUR |
0.0697 EUR |
0.0664 EUR |
| 2026-01-29 |
0.0707 EUR |
1,177,834.3839 |
0.0756 EUR |
0.0653 EUR |
0.0764 EUR |
0.0662 EUR |
| 2026-01-28 |
0.0771 EUR |
565,348.5180 |
0.0762 EUR |
0.0756 EUR |
0.0795 EUR |
0.0776 EUR |
| 2026-01-27 |
0.0779 EUR |
1,130,861.0199 |
0.0796 EUR |
0.0753 EUR |
0.0803 EUR |
0.0769 EUR |
| 2026-01-26 |
0.0817 EUR |
3,545,662.6869 |
0.0833 EUR |
0.0787 EUR |
0.0863 EUR |
0.0796 EUR |
| 2026-01-25 |
0.0966 EUR |
2,915,825.6848 |
0.0960 EUR |
0.0824 EUR |
0.1079 EUR |
0.0836 EUR |
| 2026-01-24 |
0.0903 EUR |
2,110,954.9489 |
0.0850 EUR |
0.0845 EUR |
0.0975 EUR |
0.0975 EUR |
| 2026-01-23 |
0.0841 EUR |
1,003,167.4663 |
0.0801 EUR |
0.0801 EUR |
0.0884 EUR |
0.0846 EUR |
| 2026-01-22 |
0.0819 EUR |
232,857.3289 |
0.0830 EUR |
0.0804 EUR |
0.0833 EUR |
0.0813 EUR |
| 2026-01-21 |
0.0802 EUR |
325,903.4518 |
0.0802 EUR |
0.0801 EUR |
0.0819 EUR |
0.0804 EUR |
| 2026-01-20 |
0.0842 EUR |
57,892.8291 |
0.0856 EUR |
0.0807 EUR |
0.0856 EUR |
0.0807 EUR |
| 2026-01-19 |
0.0845 EUR |
647,797.9805 |
0.0870 EUR |
0.0796 EUR |
0.0872 EUR |
0.0864 EUR |
| 2026-01-18 |
0.0931 EUR |
210,125.0297 |
0.0936 EUR |
0.0927 EUR |
0.0941 EUR |
0.0929 EUR |
| 2026-01-17 |
0.0930 EUR |
92,703.0527 |
0.0930 EUR |
0.0922 EUR |
0.0940 EUR |
0.0931 EUR |
| 2026-01-16 |
0.0914 EUR |
58,330.1147 |
0.0915 EUR |
0.0907 EUR |
0.0930 EUR |
0.0913 EUR |
| 2026-01-15 |
0.0918 EUR |
68,778.5927 |
0.0941 EUR |
0.0899 EUR |
0.0942 EUR |
0.0899 EUR |
| 2026-01-14 |
0.0932 EUR |
129,050.8089 |
0.0935 EUR |
0.0928 EUR |
0.0956 EUR |
0.0951 EUR |
| 2026-01-13 |
0.0894 EUR |
20,174.0788 |
0.0889 EUR |
0.0889 EUR |
0.0924 EUR |
0.0924 EUR |
| 2026-01-12 |
0.0896 EUR |
80,930.6281 |
0.0900 EUR |
0.0887 EUR |
0.0926 EUR |
0.0900 EUR |
| 2026-01-11 |
0.0948 EUR |
595,581.4853 |
0.0927 EUR |
0.0924 EUR |
0.0961 EUR |
0.0924 EUR |
| 2026-01-10 |
0.0957 EUR |
1,053,290.7894 |
0.0952 EUR |
0.0943 EUR |
0.0974 EUR |
0.0953 EUR |
| 2026-01-09 |
0.0943 EUR |
353,346.5403 |
0.0943 EUR |
0.0925 EUR |
0.0955 EUR |
0.0929 EUR |
| 2026-01-08 |
0.0961 EUR |
289,411.2025 |
0.0960 EUR |
0.0937 EUR |
0.0994 EUR |
0.0949 EUR |
| 2026-01-07 |
0.1018 EUR |
1,557,004.2557 |
0.0977 EUR |
0.0948 EUR |
0.1099 EUR |
0.0957 EUR |
| 2026-01-06 |
0.0963 EUR |
89,324.2621 |
0.0950 EUR |
0.0937 EUR |
0.0978 EUR |
0.0945 EUR |
| 2026-01-05 |
0.0946 EUR |
135,018.8322 |
0.0963 EUR |
0.0931 EUR |
0.0973 EUR |
0.0973 EUR |
| 2026-01-04 |
0.0967 EUR |
111,604.3380 |
0.0970 EUR |
0.0961 EUR |
0.0981 EUR |
0.0964 EUR |
| 2026-01-03 |
0.0967 EUR |
614,292.6939 |
0.0976 EUR |
0.0951 EUR |
0.0985 EUR |
0.0960 EUR |
| 2026-01-02 |
0.0966 EUR |
2,356,019.7559 |
0.0916 EUR |
0.0916 EUR |
0.0993 EUR |
0.0975 EUR |
| 2026-01-01 |
0.0882 EUR |
184,423.1620 |
0.0886 EUR |
0.0869 EUR |
0.0909 EUR |
0.0901 EUR |
| 2025-12-31 |
0.0886 EUR |
47,401.7736 |
0.0904 EUR |
0.0865 EUR |
0.0904 EUR |
0.0883 EUR |
| 2025-12-30 |
0.0898 EUR |
168,277.3773 |
0.0892 EUR |
0.0880 EUR |
0.0927 EUR |
0.0915 EUR |
| 2025-12-29 |
0.0930 EUR |
326,336.7040 |
0.0889 EUR |
0.0889 EUR |
0.0964 EUR |
0.0892 EUR |
| 2025-12-28 |
0.0910 EUR |
131,982.8139 |
0.0920 EUR |
0.0875 EUR |
0.0926 EUR |
0.0879 EUR |
| 2025-12-27 |
0.0919 EUR |
68,175.9935 |
0.0912 EUR |
0.0910 EUR |
0.0931 EUR |
0.0921 EUR |
| 2025-12-26 |
0.0942 EUR |
153,541.3464 |
0.0936 EUR |
0.0912 EUR |
0.0985 EUR |
0.0915 EUR |
| 2025-12-25 |
0.0963 EUR |
531,468.0332 |
0.0930 EUR |
0.0930 EUR |
0.1004 EUR |
0.0952 EUR |
| 2025-12-24 |
0.0943 EUR |
1,401,150.5507 |
0.0911 EUR |
0.0900 EUR |
0.0982 EUR |
0.0944 EUR |
| 2025-12-23 |
0.0874 EUR |
77,310.7357 |
0.0890 EUR |
0.0854 EUR |
0.0890 EUR |
0.0868 EUR |
| 2025-12-22 |
0.0888 EUR |
136,480.4312 |
0.0872 EUR |
0.0855 EUR |
0.0900 EUR |
0.0868 EUR |
| 2025-12-21 |
0.0890 EUR |
26,726.9893 |
0.0918 EUR |
0.0858 EUR |
0.0920 EUR |
0.0864 EUR |
| 2025-12-20 |
0.0892 EUR |
334,557.1804 |
0.0873 EUR |
0.0873 EUR |
0.0921 EUR |
0.0921 EUR |
| 2025-12-19 |
0.0829 EUR |
130,556.1635 |
0.0821 EUR |
0.0812 EUR |
0.0872 EUR |
0.0866 EUR |
| 2025-12-18 |
0.0844 EUR |
40,334.0408 |
0.0866 EUR |
0.0799 EUR |
0.0886 EUR |
0.0799 EUR |
| 2025-12-17 |
0.0923 EUR |
189,209.6844 |
0.0935 EUR |
0.0888 EUR |
0.0936 EUR |
0.0892 EUR |
| 2025-12-16 |
0.0918 EUR |
25,066.0574 |
0.0901 EUR |
0.0897 EUR |
0.0944 EUR |
0.0944 EUR |