Identifier on Bitstamp: linkeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
23.3200 EUR |
440,413.4796 LINK |
24.0300 EUR |
20.5700 EUR |
25.5700 EUR |
22.5200 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 |
| 2024-11-26 |
16.2700 EUR |
95,422.0295 LINK |
16.5700 EUR |
15.4000 EUR |
17.0500 EUR |
16.6500 EUR |
| 2024-11-25 |
17.2700 EUR |
104,702.3077 LINK |
17.0800 EUR |
16.3100 EUR |
18.1600 EUR |
16.5800 EUR |
| 2024-11-24 |
16.3500 EUR |
45,999.7539 LINK |
16.5900 EUR |
15.4000 EUR |
17.5300 EUR |
17.1500 EUR |
| 2024-11-23 |
16.3800 EUR |
95,481.6414 LINK |
15.8600 EUR |
15.6200 EUR |
17.5700 EUR |
16.6700 EUR |
| 2024-11-22 |
14.7300 EUR |
107,846.5257 LINK |
14.1900 EUR |
14.0200 EUR |
15.5600 EUR |
15.5200 EUR |
| 2024-11-21 |
14.0200 EUR |
50,643.8749 LINK |
13.4400 EUR |
13.1300 EUR |
14.5800 EUR |
14.1000 EUR |
| 2024-11-20 |
13.8300 EUR |
43,436.6835 LINK |
13.8000 EUR |
13.3400 EUR |
14.5200 EUR |
13.5300 EUR |
| 2024-11-19 |
13.9900 EUR |
39,576.2894 LINK |
14.5100 EUR |
13.6300 EUR |
14.5300 EUR |
13.7500 EUR |
| 2024-11-18 |
14.3700 EUR |
82,907.5360 LINK |
13.0500 EUR |
12.9200 EUR |
15.1300 EUR |
14.4100 EUR |
| 2024-11-17 |
13.3500 EUR |
23,459.3067 LINK |
13.7400 EUR |
12.8500 EUR |
14.0200 EUR |
12.9200 EUR |
| 2024-11-16 |
13.5500 EUR |
25,675.5564 LINK |
13.1200 EUR |
13.0300 EUR |
14.0000 EUR |
13.7000 EUR |
| 2024-11-15 |
12.6100 EUR |
57,556.1212 LINK |
12.3500 EUR |
12.0700 EUR |
13.1300 EUR |
13.1000 EUR |
| 2024-11-14 |
12.6400 EUR |
50,092.0369 LINK |
12.6400 EUR |
12.2200 EUR |
13.0500 EUR |
12.4500 EUR |
| 2024-11-13 |
12.9400 EUR |
62,232.4675 LINK |
13.1200 EUR |
12.3300 EUR |
13.5500 EUR |
12.5800 EUR |
| 2024-11-12 |
13.4300 EUR |
79,756.6197 LINK |
13.8100 EUR |
11.5000 EUR |
14.3500 EUR |
13.2000 EUR |
| 2024-11-11 |
13.4300 EUR |
66,364.9060 LINK |
13.2900 EUR |
12.7100 EUR |
13.8400 EUR |
13.5300 EUR |
| 2024-11-10 |
13.4500 EUR |
55,853.8752 LINK |
12.7800 EUR |
12.5700 EUR |
13.7900 EUR |
13.7800 EUR |
| 2024-11-09 |
12.6000 EUR |
21,371.6126 LINK |
12.6900 EUR |
12.4400 EUR |
12.8600 EUR |
12.8300 EUR |
| 2024-11-08 |
12.2100 EUR |
85,459.0288 LINK |
11.7400 EUR |
11.1500 EUR |
12.8100 EUR |
12.8000 EUR |
| 2024-11-07 |
11.5600 EUR |
38,767.3969 LINK |
11.3500 EUR |
11.2400 EUR |
11.8000 EUR |
11.6100 EUR |
| 2024-11-06 |
10.7900 EUR |
75,510.7592 LINK |
9.9200 EUR |
9.9100 EUR |
11.4500 EUR |
11.3200 EUR |
| 2024-11-05 |
9.8500 EUR |
25,874.9219 LINK |
9.4800 EUR |
9.4300 EUR |
10.0200 EUR |
9.9100 EUR |
| 2024-11-04 |
9.4800 EUR |
143,879.2126 LINK |
9.8900 EUR |
9.2600 EUR |
10.0000 EUR |
9.4200 EUR |
| 2024-11-03 |
9.9400 EUR |
103,349.6900 LINK |
10.3700 EUR |
9.7200 EUR |
10.3700 EUR |
9.9200 EUR |
| 2024-11-02 |
10.3400 EUR |
15,493.1637 LINK |
10.5000 EUR |
10.2300 EUR |
10.5200 EUR |
10.3600 EUR |
| 2024-11-01 |
10.5300 EUR |
28,435.3901 LINK |
10.4800 EUR |
10.2900 EUR |
10.7800 EUR |
10.4100 EUR |
| 2024-10-31 |
11.0000 EUR |
33,329.1544 LINK |
11.4500 EUR |
10.3900 EUR |
11.4500 EUR |
10.5100 EUR |
| 2024-10-30 |
11.2100 EUR |
26,629.9214 LINK |
10.9000 EUR |
10.7600 EUR |
11.4000 EUR |
11.3800 EUR |
| 2024-10-29 |
10.6800 EUR |
30,538.6349 LINK |
10.3600 EUR |
10.3600 EUR |
10.8800 EUR |
10.8800 EUR |
| 2024-10-28 |
10.1400 EUR |
23,550.2152 LINK |
10.1400 EUR |
9.9300 EUR |
10.3800 EUR |
10.3400 EUR |
| 2024-10-27 |
10.1600 EUR |
12,099.9909 LINK |
10.1500 EUR |
10.0500 EUR |
10.3200 EUR |
10.2400 EUR |
| 2024-10-26 |
10.2300 EUR |
35,256.8931 LINK |
10.2700 EUR |
10.0400 EUR |
10.5500 EUR |
10.2000 EUR |
| 2024-10-25 |
10.8200 EUR |
18,151.2492 LINK |
10.7600 EUR |
10.4900 EUR |
11.1400 EUR |
10.6300 EUR |
| 2024-10-24 |
10.6000 EUR |
14,814.2942 LINK |
10.4900 EUR |
10.4000 EUR |
10.7300 EUR |
10.6900 EUR |
| 2024-10-23 |
10.5400 EUR |
21,003.0669 LINK |
11.0900 EUR |
10.2200 EUR |
11.1200 EUR |
10.4900 EUR |
| 2024-10-22 |
11.1700 EUR |
27,480.3735 LINK |
10.7800 EUR |
10.7200 EUR |
11.3600 EUR |
11.1100 EUR |
| 2024-10-21 |
10.8200 EUR |
10,187.7744 LINK |
11.0000 EUR |
10.6700 EUR |
11.0200 EUR |
10.8600 EUR |
| 2024-10-20 |
10.8500 EUR |
10,313.8483 LINK |
10.5300 EUR |
10.3900 EUR |
11.0200 EUR |
11.0000 EUR |
| 2024-10-19 |
10.5000 EUR |
3,354.5602 LINK |
10.6200 EUR |
10.4000 EUR |
10.6200 EUR |
10.5000 EUR |
| 2024-10-18 |
10.4900 EUR |
9,000.0064 LINK |
10.1500 EUR |
10.1500 EUR |
10.5900 EUR |
10.5000 EUR |
| 2024-10-17 |
10.1800 EUR |
16,635.1691 LINK |
10.3500 EUR |
10.0600 EUR |
10.3600 EUR |
10.1800 EUR |
| 2024-10-16 |
10.3700 EUR |
12,781.7197 LINK |
10.3900 EUR |
10.1800 EUR |
10.5400 EUR |
10.4500 EUR |
| 2024-10-15 |
10.5400 EUR |
58,402.4101 LINK |
10.3300 EUR |
10.0400 EUR |
10.7100 EUR |
10.3200 EUR |