Identifier on Bitstamp: linkeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
19.7400 EUR |
65,592.5641 LINK |
19.7600 EUR |
19.3000 EUR |
20.3400 EUR |
19.9000 EUR |
| 2025-01-14 |
19.6100 EUR |
61,828.2455 LINK |
18.8200 EUR |
18.8200 EUR |
19.8900 EUR |
19.7300 EUR |
| 2025-01-13 |
18.3800 EUR |
86,464.2091 LINK |
19.3400 EUR |
17.5000 EUR |
19.9000 EUR |
18.8900 EUR |
| 2025-01-12 |
19.4800 EUR |
25,879.9943 LINK |
19.7400 EUR |
19.1300 EUR |
19.7800 EUR |
19.2800 EUR |
| 2025-01-11 |
19.7500 EUR |
29,937.6700 LINK |
19.8000 EUR |
19.4000 EUR |
20.1800 EUR |
19.7200 EUR |
| 2025-01-10 |
19.6100 EUR |
42,842.1222 LINK |
19.1500 EUR |
19.0500 EUR |
19.9700 EUR |
19.7900 EUR |
| 2025-01-09 |
19.2800 EUR |
87,219.3912 LINK |
19.8600 EUR |
18.6400 EUR |
20.0800 EUR |
19.1200 EUR |
| 2025-01-08 |
20.0900 EUR |
104,946.3430 LINK |
20.6900 EUR |
19.0300 EUR |
21.0000 EUR |
19.8500 EUR |
| 2025-01-07 |
21.3700 EUR |
83,265.8767 LINK |
22.8700 EUR |
20.5000 EUR |
22.9700 EUR |
20.8100 EUR |
| 2025-01-06 |
23.1700 EUR |
47,913.7609 LINK |
22.9000 EUR |
22.4000 EUR |
24.0900 EUR |
22.9000 EUR |
| 2025-01-05 |
22.5700 EUR |
25,915.8067 LINK |
22.8300 EUR |
22.2000 EUR |
23.1100 EUR |
22.7100 EUR |
| 2025-01-04 |
22.7400 EUR |
31,119.3162 LINK |
22.8100 EUR |
22.2000 EUR |
23.3300 EUR |
22.9200 EUR |
| 2025-01-03 |
22.2100 EUR |
72,975.3603 LINK |
21.4900 EUR |
21.0500 EUR |
23.1900 EUR |
22.7200 EUR |
| 2025-01-02 |
21.5300 EUR |
56,949.8112 LINK |
20.9900 EUR |
20.8600 EUR |
22.1700 EUR |
21.5100 EUR |
| 2025-01-01 |
20.0400 EUR |
56,985.2176 LINK |
19.2900 EUR |
19.0200 EUR |
21.0800 EUR |
20.8000 EUR |
| 2024-12-31 |
19.6200 EUR |
146,125.0428 LINK |
19.7300 EUR |
19.1100 EUR |
20.4100 EUR |
19.3200 EUR |
| 2024-12-30 |
20.0700 EUR |
77,716.2938 LINK |
19.9700 EUR |
19.3200 EUR |
20.8300 EUR |
19.7200 EUR |
| 2024-12-29 |
20.5000 EUR |
33,334.7436 LINK |
21.0500 EUR |
19.8900 EUR |
21.2900 EUR |
19.9500 EUR |
| 2024-12-28 |
20.9600 EUR |
411,411.2640 LINK |
20.7400 EUR |
20.1900 EUR |
21.4200 EUR |
21.0300 EUR |
| 2024-12-27 |
21.8000 EUR |
56,620.2227 LINK |
21.8100 EUR |
20.5200 EUR |
22.7300 EUR |
20.5600 EUR |
| 2024-12-26 |
22.2600 EUR |
47,996.7641 LINK |
23.4800 EUR |
21.5100 EUR |
23.7600 EUR |
21.6300 EUR |
| 2024-12-25 |
23.8700 EUR |
29,301.0253 LINK |
24.5200 EUR |
23.2700 EUR |
24.7100 EUR |
23.5300 EUR |
| 2024-12-24 |
23.9100 EUR |
79,347.7864 LINK |
23.5100 EUR |
22.6300 EUR |
24.9700 EUR |
24.4500 EUR |
| 2024-12-23 |
21.7500 EUR |
90,640.7513 LINK |
21.1700 EUR |
20.4700 EUR |
22.4800 EUR |
22.0400 EUR |
| 2024-12-22 |
21.2600 EUR |
84,026.9118 LINK |
21.3000 EUR |
20.4700 EUR |
21.9000 EUR |
21.2400 EUR |
| 2024-12-21 |
22.6000 EUR |
93,138.1068 LINK |
22.5200 EUR |
20.9500 EUR |
24.1000 EUR |
21.2300 EUR |
| 2024-12-20 |
20.9400 EUR |
160,792.0952 LINK |
22.1300 EUR |
19.2400 EUR |
22.8300 EUR |
22.3900 EUR |
| 2024-12-19 |
22.9400 EUR |
129,771.0557 LINK |
23.8900 EUR |
20.9600 EUR |
24.6200 EUR |
22.3900 EUR |
| 2024-12-18 |
25.5400 EUR |
85,008.9995 LINK |
26.5900 EUR |
23.9100 EUR |
27.0500 EUR |
24.1100 EUR |
| 2024-12-17 |
26.6900 EUR |
60,788.2191 LINK |
27.2200 EUR |
26.0300 EUR |
27.5900 EUR |
26.6800 EUR |
| 2024-12-16 |
28.1900 EUR |
104,579.4943 LINK |
27.7700 EUR |
26.9400 EUR |
29.3100 EUR |
27.6200 EUR |
| 2024-12-15 |
27.4800 EUR |
51,968.7018 LINK |
27.7400 EUR |
26.6700 EUR |
28.4000 EUR |
27.9500 EUR |
| 2024-12-14 |
28.5000 EUR |
102,881.7409 LINK |
27.5900 EUR |
27.1000 EUR |
29.2900 EUR |
27.6400 EUR |
| 2024-12-13 |
27.5900 EUR |
128,503.2439 LINK |
27.7800 EUR |
26.2600 EUR |
29.5000 EUR |
27.5600 EUR |
| 2024-12-12 |
26.7800 EUR |
232,064.9332 LINK |
22.7300 EUR |
22.7300 EUR |
28.0100 EUR |
27.2300 EUR |
| 2024-12-11 |
21.5500 EUR |
65,785.7389 LINK |
21.0300 EUR |
20.1600 EUR |
23.1300 EUR |
22.9400 EUR |
| 2024-12-10 |
21.0000 EUR |
186,898.1426 LINK |
21.0400 EUR |
19.2900 EUR |
22.5600 EUR |
21.0500 EUR |
| 2024-12-09 |
22.6300 EUR |
249,053.1307 LINK |
25.0000 EUR |
18.3800 EUR |
25.8300 EUR |
21.2700 EUR |
| 2024-12-08 |
24.8100 EUR |
71,969.3780 LINK |
23.5000 EUR |
23.3500 EUR |
25.8900 EUR |
24.8300 EUR |
| 2024-12-07 |
23.9100 EUR |
37,139.1204 LINK |
24.4600 EUR |
23.1500 EUR |
24.7500 EUR |
23.3500 EUR |
| 2024-12-06 |
22.8600 EUR |
80,593.4825 LINK |
21.9200 EUR |
21.5800 EUR |
24.5700 EUR |
24.3900 EUR |
| 2024-12-05 |
22.7900 EUR |
106,156.7781 LINK |
22.9100 EUR |
21.1800 EUR |
23.6000 EUR |
22.2400 EUR |
| 2024-12-04 |
23.5800 EUR |
288,620.0566 LINK |
22.9500 EUR |
22.4800 EUR |
25.1500 EUR |
22.8300 EUR |
| 2024-12-03 |
23.3700 EUR |
367,658.8254 LINK |
24.0300 EUR |
21.0000 EUR |
24.9000 EUR |
23.2900 EUR |
| 2024-12-02 |
20.9700 EUR |
336,203.0587 LINK |
18.0400 EUR |
17.6400 EUR |
25.5700 EUR |
23.2900 EUR |
| 2024-12-01 |
17.7200 EUR |
60,251.5351 LINK |
17.9200 EUR |
17.4100 EUR |
18.0400 EUR |
17.9100 EUR |
| 2024-11-30 |
17.7500 EUR |
48,699.8999 LINK |
17.2200 EUR |
17.0000 EUR |
18.3800 EUR |
18.0000 EUR |
| 2024-11-29 |
17.0400 EUR |
58,606.5004 LINK |
16.9100 EUR |
16.6000 EUR |
17.3900 EUR |
17.3700 EUR |
| 2024-11-28 |
17.1000 EUR |
62,595.8390 LINK |
17.6800 EUR |
16.5900 EUR |
17.7900 EUR |
17.0800 EUR |
| 2024-11-27 |
17.1700 EUR |
71,138.4201 LINK |
16.4200 EUR |
16.1900 EUR |
17.9800 EUR |
17.8400 EUR |