Identifier on Bitstamp: linkeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-06 |
15.4600 EUR |
48,658.4402 LINK |
15.5500 EUR |
15.0300 EUR |
15.8200 EUR |
15.7100 EUR |
| 2022-02-05 |
15.5800 EUR |
79,687.7193 LINK |
15.2900 EUR |
15.0300 EUR |
16.0000 EUR |
15.5900 EUR |
| 2022-02-04 |
14.5200 EUR |
72,804.2267 LINK |
14.2500 EUR |
14.0100 EUR |
15.3200 EUR |
15.2400 EUR |
| 2022-02-03 |
13.9200 EUR |
71,424.8031 LINK |
13.9000 EUR |
13.5300 EUR |
14.2600 EUR |
14.1100 EUR |
| 2022-02-02 |
14.7100 EUR |
55,244.0066 LINK |
15.1100 EUR |
13.8000 EUR |
15.4000 EUR |
13.9800 EUR |
| 2022-02-01 |
15.3500 EUR |
89,710.2094 LINK |
15.2300 EUR |
14.9800 EUR |
15.9100 EUR |
15.1500 EUR |
| 2022-01-31 |
15.3100 EUR |
118,273.1260 LINK |
15.9400 EUR |
14.7700 EUR |
16.0000 EUR |
15.3600 EUR |
| 2022-01-30 |
15.5600 EUR |
114,351.9248 LINK |
14.6000 EUR |
14.4000 EUR |
16.2500 EUR |
15.9200 EUR |
| 2022-01-29 |
14.6800 EUR |
58,375.0201 LINK |
14.4700 EUR |
14.3600 EUR |
15.0100 EUR |
14.5300 EUR |
| 2022-01-28 |
13.8200 EUR |
105,192.9367 LINK |
13.6900 EUR |
13.2600 EUR |
14.6100 EUR |
14.4700 EUR |
| 2022-01-27 |
13.4100 EUR |
114,896.8438 LINK |
13.5500 EUR |
12.7600 EUR |
14.1000 EUR |
13.4500 EUR |
| 2022-01-26 |
13.9900 EUR |
199,886.1317 LINK |
13.7300 EUR |
13.0800 EUR |
14.9100 EUR |
13.6400 EUR |
| 2022-01-25 |
13.5700 EUR |
117,558.4862 LINK |
13.7400 EUR |
12.9000 EUR |
14.2000 EUR |
13.7600 EUR |
| 2022-01-24 |
13.1000 EUR |
188,348.0292 LINK |
14.7000 EUR |
11.9200 EUR |
14.7000 EUR |
13.7400 EUR |
| 2022-01-23 |
14.2000 EUR |
144,818.0172 LINK |
13.9700 EUR |
13.4000 EUR |
14.9400 EUR |
14.5300 EUR |
| 2022-01-22 |
14.1600 EUR |
273,235.3728 LINK |
15.3600 EUR |
12.5700 EUR |
15.7000 EUR |
13.9500 EUR |
| 2022-01-21 |
16.8300 EUR |
164,409.7780 LINK |
17.8300 EUR |
15.1200 EUR |
18.2000 EUR |
15.2300 EUR |
| 2022-01-20 |
19.2900 EUR |
65,627.5044 LINK |
19.0300 EUR |
17.8500 EUR |
20.2400 EUR |
17.8500 EUR |
| 2022-01-19 |
19.3300 EUR |
58,442.7199 LINK |
20.2800 EUR |
18.7400 EUR |
20.4400 EUR |
19.2100 EUR |
| 2022-01-18 |
20.2400 EUR |
44,645.3239 LINK |
20.9300 EUR |
19.4800 EUR |
21.3400 EUR |
20.4900 EUR |
| 2022-01-17 |
21.2900 EUR |
34,330.7810 LINK |
22.4100 EUR |
20.4200 EUR |
22.4700 EUR |
20.9000 EUR |
| 2022-01-16 |
22.4800 EUR |
18,905.9881 LINK |
22.0000 EUR |
21.6700 EUR |
23.0400 EUR |
22.5200 EUR |
| 2022-01-15 |
22.5300 EUR |
18,123.8518 LINK |
22.5900 EUR |
22.1900 EUR |
22.9800 EUR |
22.3000 EUR |
| 2022-01-14 |
21.5200 EUR |
38,555.0847 LINK |
21.6300 EUR |
20.9000 EUR |
22.6800 EUR |
22.6400 EUR |
| 2022-01-13 |
22.4700 EUR |
73,415.5540 LINK |
23.3900 EUR |
21.3500 EUR |
23.4700 EUR |
21.7200 EUR |
| 2022-01-12 |
23.2500 EUR |
59,046.1341 LINK |
23.4700 EUR |
22.5700 EUR |
23.9000 EUR |
23.4500 EUR |
| 2022-01-11 |
23.6600 EUR |
240,536.9834 LINK |
24.7500 EUR |
22.8200 EUR |
25.3000 EUR |
23.7200 EUR |
| 2022-01-10 |
23.7300 EUR |
112,914.9856 LINK |
24.2800 EUR |
22.2400 EUR |
25.1800 EUR |
24.6000 EUR |
| 2022-01-09 |
24.0600 EUR |
96,547.0736 LINK |
22.2500 EUR |
22.1800 EUR |
25.2700 EUR |
24.3100 EUR |
| 2022-01-08 |
22.3700 EUR |
116,781.3231 LINK |
22.8400 EUR |
20.7900 EUR |
24.0500 EUR |
22.3500 EUR |
| 2022-01-07 |
22.2800 EUR |
154,378.1876 LINK |
22.4200 EUR |
20.1100 EUR |
24.0800 EUR |
22.8600 EUR |
| 2022-01-06 |
21.8100 EUR |
133,962.1486 LINK |
22.3000 EUR |
20.6700 EUR |
23.0300 EUR |
22.4800 EUR |
| 2022-01-05 |
22.6200 EUR |
199,002.5475 LINK |
20.7200 EUR |
19.7700 EUR |
24.2300 EUR |
22.3300 EUR |
| 2022-01-04 |
21.0700 EUR |
88,929.6452 LINK |
21.0500 EUR |
20.2200 EUR |
21.6900 EUR |
20.8900 EUR |
| 2022-01-03 |
20.1300 EUR |
132,770.6227 LINK |
19.2200 EUR |
18.7900 EUR |
21.0600 EUR |
20.8700 EUR |
| 2022-01-02 |
18.9100 EUR |
38,089.7494 LINK |
18.2700 EUR |
18.0300 EUR |
19.5300 EUR |
19.1900 EUR |
| 2022-01-01 |
17.6400 EUR |
21,277.8996 LINK |
17.1900 EUR |
17.1700 EUR |
18.0700 EUR |
18.0300 EUR |
| 2021-12-31 |
17.6300 EUR |
46,766.1413 LINK |
17.6000 EUR |
16.7400 EUR |
18.2300 EUR |
17.2800 EUR |
| 2021-12-30 |
17.6100 EUR |
63,587.6107 LINK |
17.3700 EUR |
16.9100 EUR |
18.0700 EUR |
17.5900 EUR |
| 2021-12-29 |
18.0100 EUR |
68,686.8172 LINK |
17.9800 EUR |
17.2400 EUR |
18.5300 EUR |
17.3500 EUR |
| 2021-12-28 |
19.2700 EUR |
82,784.1938 LINK |
20.3000 EUR |
18.0000 EUR |
20.3700 EUR |
18.1900 EUR |
| 2021-12-27 |
21.0000 EUR |
69,302.1812 LINK |
20.3500 EUR |
20.1500 EUR |
21.6300 EUR |
20.4500 EUR |
| 2021-12-26 |
19.9400 EUR |
67,811.9731 LINK |
19.5000 EUR |
18.7000 EUR |
20.8400 EUR |
20.3500 EUR |
| 2021-12-25 |
19.2800 EUR |
24,199.4802 LINK |
18.8900 EUR |
18.8500 EUR |
19.8100 EUR |
19.7000 EUR |
| 2021-12-24 |
19.5300 EUR |
85,499.8454 LINK |
19.6400 EUR |
18.7600 EUR |
20.0300 EUR |
18.8800 EUR |
| 2021-12-23 |
18.4600 EUR |
109,763.6608 LINK |
17.5800 EUR |
17.2800 EUR |
19.6000 EUR |
19.4600 EUR |
| 2021-12-22 |
17.7200 EUR |
69,087.7573 LINK |
17.2700 EUR |
17.0600 EUR |
18.3600 EUR |
17.6700 EUR |
| 2021-12-21 |
16.9500 EUR |
42,957.6025 LINK |
16.7000 EUR |
16.2900 EUR |
17.4100 EUR |
17.4100 EUR |
| 2021-12-20 |
16.4500 EUR |
34,176.0849 LINK |
16.6700 EUR |
16.0000 EUR |
17.0500 EUR |
16.6900 EUR |
| 2021-12-19 |
17.5400 EUR |
62,502.1655 LINK |
17.3600 EUR |
16.7800 EUR |
18.1400 EUR |
16.9600 EUR |