Identifier on Bitvavo: LINK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
6.9823 EUR |
85,786.3279 LINK |
6.8744 EUR |
6.8240 EUR |
7.0814 EUR |
7.0686 EUR |
| 2022-12-03 |
7.0248 EUR |
68,279.4578 LINK |
7.2300 EUR |
6.8515 EUR |
7.2300 EUR |
6.8857 EUR |
| 2022-12-02 |
7.2279 EUR |
101,606.4706 LINK |
7.2952 EUR |
7.1500 EUR |
7.3415 EUR |
7.1838 EUR |
| 2022-12-01 |
7.2783 EUR |
155,069.4542 LINK |
7.3612 EUR |
7.1230 EUR |
7.4230 EUR |
7.3114 EUR |
| 2022-11-30 |
7.2710 EUR |
147,911.4851 LINK |
7.0828 EUR |
7.0828 EUR |
7.6721 EUR |
7.3705 EUR |
| 2022-11-29 |
7.1024 EUR |
190,813.8966 LINK |
6.9459 EUR |
6.8962 EUR |
7.2325 EUR |
7.0994 EUR |
| 2022-11-28 |
6.6786 EUR |
220,400.0400 LINK |
6.6579 EUR |
6.3108 EUR |
7.1172 EUR |
6.9774 EUR |
| 2022-11-27 |
6.8338 EUR |
73,888.3604 LINK |
6.8763 EUR |
6.7000 EUR |
6.9800 EUR |
6.7313 EUR |
| 2022-11-26 |
6.8419 EUR |
176,947.8330 LINK |
6.5682 EUR |
6.5565 EUR |
6.9938 EUR |
6.8718 EUR |
| 2022-11-25 |
6.5572 EUR |
92,983.1972 LINK |
6.5497 EUR |
6.3918 EUR |
6.7111 EUR |
6.5810 EUR |
| 2022-11-24 |
6.4815 EUR |
106,104.7621 LINK |
6.4317 EUR |
6.3207 EUR |
6.6927 EUR |
6.5614 EUR |
| 2022-11-23 |
6.3285 EUR |
247,034.7502 LINK |
6.2103 EUR |
6.1264 EUR |
6.5331 EUR |
6.4408 EUR |
| 2022-11-22 |
6.0414 EUR |
309,785.9546 LINK |
5.7109 EUR |
5.6807 EUR |
6.2650 EUR |
6.1959 EUR |
| 2022-11-21 |
5.5754 EUR |
221,697.1576 LINK |
5.5789 EUR |
5.4000 EUR |
5.7200 EUR |
5.7200 EUR |
| 2022-11-20 |
5.7776 EUR |
107,964.2460 LINK |
5.9469 EUR |
5.5336 EUR |
6.0450 EUR |
5.5796 EUR |
| 2022-11-19 |
5.9308 EUR |
58,660.2053 LINK |
5.9761 EUR |
5.8056 EUR |
6.0270 EUR |
5.9488 EUR |
| 2022-11-18 |
5.9960 EUR |
94,456.2389 LINK |
5.9991 EUR |
5.8678 EUR |
6.1712 EUR |
5.9925 EUR |
| 2022-11-17 |
5.9902 EUR |
134,524.8426 LINK |
5.9388 EUR |
5.8144 EUR |
6.1137 EUR |
5.9993 EUR |
| 2022-11-16 |
6.0086 EUR |
183,673.6902 LINK |
6.2068 EUR |
5.8501 EUR |
6.3320 EUR |
5.9444 EUR |
| 2022-11-15 |
6.2055 EUR |
167,695.4414 LINK |
6.0774 EUR |
6.0191 EUR |
6.4053 EUR |
6.1848 EUR |
| 2022-11-14 |
5.8994 EUR |
232,323.5158 LINK |
5.8682 EUR |
5.5142 EUR |
6.2120 EUR |
6.0774 EUR |
| 2022-11-13 |
5.9245 EUR |
124,851.9112 LINK |
6.0606 EUR |
5.7340 EUR |
6.3050 EUR |
5.8118 EUR |
| 2022-11-12 |
6.1926 EUR |
175,889.8743 LINK |
6.7671 EUR |
5.9924 EUR |
6.7816 EUR |
6.0591 EUR |
| 2022-11-11 |
6.7152 EUR |
240,467.9680 LINK |
7.0545 EUR |
6.3100 EUR |
7.1812 EUR |
6.7727 EUR |
| 2022-11-10 |
6.8505 EUR |
546,213.0585 LINK |
6.1688 EUR |
6.0681 EUR |
7.3840 EUR |
7.0563 EUR |
| 2022-11-09 |
6.5858 EUR |
921,716.1296 LINK |
7.6696 EUR |
5.8000 EUR |
7.8537 EUR |
6.2600 EUR |
| 2022-11-08 |
8.2763 EUR |
989,745.3108 LINK |
8.9473 EUR |
6.7103 EUR |
9.3752 EUR |
7.6782 EUR |
| 2022-11-07 |
8.6140 EUR |
357,739.7444 LINK |
8.1590 EUR |
7.9441 EUR |
9.2320 EUR |
8.7257 EUR |
| 2022-11-06 |
8.5497 EUR |
114,064.8623 LINK |
8.6927 EUR |
8.2091 EUR |
8.8018 EUR |
8.2207 EUR |
| 2022-11-05 |
8.8086 EUR |
146,047.1514 LINK |
8.7638 EUR |
8.6083 EUR |
9.0200 EUR |
8.7615 EUR |
| 2022-11-04 |
8.5074 EUR |
233,435.4570 LINK |
7.9000 EUR |
7.8602 EUR |
8.9470 EUR |
8.8237 EUR |
| 2022-11-03 |
8.0137 EUR |
151,679.0432 LINK |
7.5600 EUR |
7.5401 EUR |
8.2322 EUR |
7.8960 EUR |
| 2022-11-02 |
7.8099 EUR |
184,302.4694 LINK |
7.7878 EUR |
7.4803 EUR |
8.0900 EUR |
7.5565 EUR |
| 2022-11-01 |
7.8390 EUR |
100,776.4490 LINK |
7.9343 EUR |
7.6894 EUR |
7.9916 EUR |
7.7600 EUR |
| 2022-10-31 |
8.0680 EUR |
390,766.9389 LINK |
7.8125 EUR |
7.7114 EUR |
8.3999 EUR |
7.9614 EUR |
| 2022-10-30 |
7.7377 EUR |
187,815.2927 LINK |
7.6650 EUR |
7.5256 EUR |
7.9690 EUR |
7.8317 EUR |
| 2022-10-29 |
7.4001 EUR |
215,575.1430 LINK |
7.1384 EUR |
7.1074 EUR |
7.6849 EUR |
7.5180 EUR |
| 2022-10-28 |
7.0306 EUR |
93,940.0614 LINK |
6.9145 EUR |
6.8633 EUR |
7.2300 EUR |
7.1415 EUR |
| 2022-10-27 |
7.1176 EUR |
141,673.5693 LINK |
7.0850 EUR |
6.8901 EUR |
7.3111 EUR |
6.9433 EUR |
| 2022-10-26 |
7.1364 EUR |
106,520.6351 LINK |
7.1106 EUR |
7.0310 EUR |
7.2514 EUR |
7.0751 EUR |
| 2022-10-25 |
7.0465 EUR |
174,407.7647 LINK |
6.9840 EUR |
6.8936 EUR |
7.3099 EUR |
7.1085 EUR |
| 2022-10-24 |
7.0442 EUR |
69,717.2390 LINK |
7.1707 EUR |
6.8901 EUR |
7.1890 EUR |
7.0180 EUR |
| 2022-10-23 |
7.0778 EUR |
122,285.7475 LINK |
6.9919 EUR |
6.9066 EUR |
7.1882 EUR |
7.1575 EUR |
| 2022-10-22 |
6.9584 EUR |
36,865.0944 LINK |
6.9111 EUR |
6.8287 EUR |
7.0250 EUR |
6.9701 EUR |
| 2022-10-21 |
6.7666 EUR |
109,156.5824 LINK |
6.8090 EUR |
6.6220 EUR |
6.9414 EUR |
6.9134 EUR |
| 2022-10-20 |
6.8972 EUR |
53,810.2092 LINK |
6.9218 EUR |
6.7530 EUR |
7.0365 EUR |
6.8213 EUR |
| 2022-10-19 |
7.0921 EUR |
31,752.7616 LINK |
7.2305 EUR |
6.9258 EUR |
7.2380 EUR |
6.9542 EUR |
| 2022-10-18 |
7.2694 EUR |
61,493.3992 LINK |
7.4381 EUR |
7.0662 EUR |
7.4809 EUR |
7.2367 EUR |
| 2022-10-17 |
7.3957 EUR |
73,535.7094 LINK |
7.3672 EUR |
7.2561 EUR |
7.4901 EUR |
7.4457 EUR |
| 2022-10-16 |
7.3065 EUR |
68,731.2647 LINK |
7.0848 EUR |
7.0848 EUR |
7.4264 EUR |
7.3785 EUR |