Identifier on Bitvavo: LINK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
22.4715 EUR |
2,115.4549 LINK |
21.2570 EUR |
21.0960 EUR |
21.5500 EUR |
21.2500 EUR |
| 2024-12-21 |
22.4925 EUR |
209,634.1377 LINK |
22.4200 EUR |
21.0750 EUR |
24.0010 EUR |
21.5300 EUR |
| 2024-12-20 |
21.1275 EUR |
482,086.4251 LINK |
22.0730 EUR |
19.2280 EUR |
22.8680 EUR |
22.4490 EUR |
| 2024-12-19 |
22.9407 EUR |
448,827.4386 LINK |
24.0470 EUR |
20.9380 EUR |
24.5880 EUR |
22.1940 EUR |
| 2024-12-18 |
25.7287 EUR |
247,044.1268 LINK |
26.5960 EUR |
23.9480 EUR |
27.0500 EUR |
24.8610 EUR |
| 2024-12-17 |
26.8908 EUR |
222,218.5700 LINK |
27.3120 EUR |
26.0370 EUR |
27.6100 EUR |
26.8600 EUR |
| 2024-12-16 |
28.1875 EUR |
344,503.5485 LINK |
27.7770 EUR |
26.9890 EUR |
29.3250 EUR |
27.5730 EUR |
| 2024-12-15 |
27.6426 EUR |
146,668.4163 LINK |
27.7110 EUR |
26.9070 EUR |
28.3320 EUR |
27.6360 EUR |
| 2024-12-14 |
28.2913 EUR |
309,548.2997 LINK |
27.5890 EUR |
27.3500 EUR |
29.2690 EUR |
27.8190 EUR |
| 2024-12-13 |
27.3962 EUR |
312,570.5425 LINK |
27.8060 EUR |
26.2890 EUR |
29.5000 EUR |
26.6660 EUR |
| 2024-12-12 |
26.9660 EUR |
642,666.1813 LINK |
22.8850 EUR |
22.7340 EUR |
27.9900 EUR |
27.1910 EUR |
| 2024-12-11 |
21.9021 EUR |
218,378.8871 LINK |
21.0500 EUR |
20.1280 EUR |
23.1070 EUR |
22.7030 EUR |
| 2024-12-10 |
20.8666 EUR |
379,796.7663 LINK |
21.1000 EUR |
19.2920 EUR |
22.5960 EUR |
20.5480 EUR |
| 2024-12-09 |
23.0048 EUR |
566,203.2707 LINK |
24.7090 EUR |
18.5000 EUR |
25.8850 EUR |
20.3590 EUR |
| 2024-12-08 |
24.5652 EUR |
369,657.7073 LINK |
23.4300 EUR |
23.4040 EUR |
25.9400 EUR |
24.8030 EUR |
| 2024-12-07 |
24.0314 EUR |
174,276.9211 LINK |
24.4690 EUR |
23.1420 EUR |
25.4000 EUR |
23.4240 EUR |
| 2024-12-06 |
23.0533 EUR |
238,281.0232 LINK |
21.9300 EUR |
21.5180 EUR |
24.5410 EUR |
24.4410 EUR |
| 2024-12-05 |
22.9475 EUR |
304,152.9684 LINK |
22.8950 EUR |
21.8680 EUR |
23.5490 EUR |
22.8500 EUR |
| 2024-12-04 |
23.6539 EUR |
520,683.2856 LINK |
22.9420 EUR |
22.4940 EUR |
25.2360 EUR |
22.7200 EUR |
| 2024-12-03 |
23.3563 EUR |
776,286.0266 LINK |
24.0240 EUR |
21.3520 EUR |
24.9080 EUR |
23.1590 EUR |
| 2024-12-02 |
20.3020 EUR |
1,198,960.4444 LINK |
17.9840 EUR |
17.6760 EUR |
23.6880 EUR |
23.4790 EUR |
| 2024-12-01 |
17.7256 EUR |
124,655.2356 LINK |
17.9410 EUR |
17.3990 EUR |
18.0520 EUR |
17.4940 EUR |
| 2024-11-30 |
17.7202 EUR |
152,942.9734 LINK |
17.2310 EUR |
16.9600 EUR |
18.3760 EUR |
17.9980 EUR |
| 2024-11-29 |
16.9959 EUR |
112,048.4188 LINK |
16.9850 EUR |
16.5680 EUR |
17.4280 EUR |
17.1470 EUR |
| 2024-11-28 |
17.1217 EUR |
106,739.6595 LINK |
17.6920 EUR |
16.5690 EUR |
17.7080 EUR |
16.9480 EUR |
| 2024-11-27 |
17.1154 EUR |
192,497.7736 LINK |
16.5050 EUR |
16.1740 EUR |
17.7000 EUR |
17.3630 EUR |
| 2024-11-26 |
16.2974 EUR |
234,640.6186 LINK |
16.5710 EUR |
15.3750 EUR |
17.0460 EUR |
16.5710 EUR |
| 2024-11-25 |
17.4119 EUR |
378,031.9361 LINK |
17.0670 EUR |
16.5300 EUR |
18.1540 EUR |
16.7890 EUR |
| 2024-11-24 |
16.4772 EUR |
247,655.2801 LINK |
16.5510 EUR |
15.3580 EUR |
17.5120 EUR |
17.0000 EUR |
| 2024-11-23 |
16.1624 EUR |
453,169.9089 LINK |
15.8660 EUR |
15.5960 EUR |
17.5700 EUR |
16.5680 EUR |
| 2024-11-22 |
14.7539 EUR |
313,888.0401 LINK |
14.1730 EUR |
14.0100 EUR |
15.8900 EUR |
15.8500 EUR |
| 2024-11-21 |
14.0242 EUR |
260,749.9908 LINK |
13.4740 EUR |
13.1240 EUR |
14.5670 EUR |
14.0730 EUR |
| 2024-11-20 |
13.8906 EUR |
154,706.0933 LINK |
13.8000 EUR |
13.3150 EUR |
14.5150 EUR |
13.6800 EUR |
| 2024-11-19 |
14.0221 EUR |
201,441.1747 LINK |
14.4400 EUR |
13.6280 EUR |
14.5620 EUR |
13.7160 EUR |
| 2024-11-18 |
14.1648 EUR |
312,743.2018 LINK |
13.0420 EUR |
13.0200 EUR |
15.1380 EUR |
14.1230 EUR |
| 2024-11-17 |
13.4120 EUR |
106,105.5602 LINK |
13.7280 EUR |
12.9290 EUR |
14.0580 EUR |
12.9650 EUR |
| 2024-11-16 |
13.5554 EUR |
170,496.6198 LINK |
13.1160 EUR |
13.0030 EUR |
13.9960 EUR |
13.7530 EUR |
| 2024-11-15 |
12.5900 EUR |
175,598.5786 LINK |
12.3380 EUR |
12.0660 EUR |
13.0370 EUR |
13.0070 EUR |
| 2024-11-14 |
12.6277 EUR |
157,853.1864 LINK |
12.7310 EUR |
12.1900 EUR |
13.0700 EUR |
12.5660 EUR |
| 2024-11-13 |
12.8966 EUR |
303,642.4553 LINK |
13.0790 EUR |
12.2850 EUR |
13.5660 EUR |
12.6390 EUR |
| 2024-11-12 |
13.4874 EUR |
437,396.8572 LINK |
13.8510 EUR |
12.5100 EUR |
14.3570 EUR |
13.1970 EUR |
| 2024-11-11 |
13.4193 EUR |
324,224.7821 LINK |
13.2580 EUR |
12.6670 EUR |
13.8880 EUR |
13.7580 EUR |
| 2024-11-10 |
13.2693 EUR |
134,460.0279 LINK |
12.8460 EUR |
12.7730 EUR |
13.7280 EUR |
13.5010 EUR |
| 2024-11-09 |
12.6230 EUR |
86,034.7043 LINK |
12.7690 EUR |
12.4010 EUR |
12.8070 EUR |
12.6150 EUR |
| 2024-11-08 |
12.1819 EUR |
169,356.8899 LINK |
11.6730 EUR |
11.6140 EUR |
12.7500 EUR |
12.6320 EUR |
| 2024-11-07 |
11.4581 EUR |
131,571.8057 LINK |
11.3190 EUR |
11.2320 EUR |
11.7900 EUR |
11.6540 EUR |
| 2024-11-06 |
10.8797 EUR |
194,587.9500 LINK |
9.9160 EUR |
9.9095 EUR |
11.1900 EUR |
11.1710 EUR |
| 2024-11-05 |
9.7798 EUR |
89,174.4398 LINK |
9.4595 EUR |
9.3607 EUR |
10.0240 EUR |
9.9521 EUR |
| 2024-11-04 |
9.5683 EUR |
120,457.7115 LINK |
9.9130 EUR |
9.2699 EUR |
10.0140 EUR |
9.4809 EUR |
| 2024-11-03 |
9.9907 EUR |
70,365.9033 LINK |
10.3570 EUR |
9.7292 EUR |
10.3870 EUR |
9.9226 EUR |