Identifier on Bitvavo: LINK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-05 |
15.7599 EUR |
52,330.4052 LINK |
15.9620 EUR |
15.3040 EUR |
16.0800 EUR |
15.3820 EUR |
| 2022-04-04 |
15.8082 EUR |
88,234.1732 LINK |
16.3610 EUR |
15.3510 EUR |
16.3840 EUR |
15.9000 EUR |
| 2022-04-03 |
16.1931 EUR |
79,381.2072 LINK |
15.7240 EUR |
15.5420 EUR |
16.6000 EUR |
16.4200 EUR |
| 2022-04-02 |
15.8423 EUR |
66,400.3036 LINK |
15.6760 EUR |
15.4900 EUR |
16.1790 EUR |
15.9430 EUR |
| 2022-04-01 |
15.2999 EUR |
82,147.8447 LINK |
15.2720 EUR |
14.6290 EUR |
15.7480 EUR |
15.6080 EUR |
| 2022-03-31 |
15.6805 EUR |
167,253.5023 LINK |
15.3910 EUR |
15.0360 EUR |
16.2650 EUR |
15.3440 EUR |
| 2022-03-30 |
15.4998 EUR |
127,666.1826 LINK |
15.2150 EUR |
14.9280 EUR |
15.7680 EUR |
15.4080 EUR |
| 2022-03-29 |
15.3954 EUR |
79,997.4119 LINK |
14.9790 EUR |
14.9610 EUR |
15.7730 EUR |
15.1300 EUR |
| 2022-03-28 |
15.5411 EUR |
124,957.3847 LINK |
15.3640 EUR |
14.8810 EUR |
15.8350 EUR |
14.9720 EUR |
| 2022-03-27 |
14.8250 EUR |
134,175.5203 LINK |
14.4110 EUR |
14.2630 EUR |
15.3060 EUR |
15.2980 EUR |
| 2022-03-26 |
14.3376 EUR |
40,866.2754 LINK |
14.2180 EUR |
14.1320 EUR |
14.5330 EUR |
14.3930 EUR |
| 2022-03-25 |
14.5314 EUR |
69,319.6632 LINK |
14.6730 EUR |
14.0840 EUR |
14.9750 EUR |
14.1480 EUR |
| 2022-03-24 |
14.6347 EUR |
116,815.0662 LINK |
14.4000 EUR |
14.1950 EUR |
14.9470 EUR |
14.7270 EUR |
| 2022-03-23 |
14.0989 EUR |
50,901.8100 LINK |
13.9930 EUR |
13.7370 EUR |
14.5030 EUR |
14.2640 EUR |
| 2022-03-22 |
14.1836 EUR |
81,243.4567 LINK |
13.6030 EUR |
13.6010 EUR |
14.4150 EUR |
14.0350 EUR |
| 2022-03-21 |
13.5229 EUR |
44,152.3485 LINK |
13.1930 EUR |
12.9610 EUR |
13.8350 EUR |
13.6390 EUR |
| 2022-03-20 |
13.3168 EUR |
39,218.7397 LINK |
13.5520 EUR |
13.0220 EUR |
13.6860 EUR |
13.1810 EUR |
| 2022-03-19 |
13.6462 EUR |
77,642.9499 LINK |
13.5800 EUR |
13.4220 EUR |
13.9420 EUR |
13.4980 EUR |
| 2022-03-18 |
13.3815 EUR |
115,328.9400 LINK |
12.9930 EUR |
12.7680 EUR |
13.7900 EUR |
13.5910 EUR |
| 2022-03-17 |
13.1744 EUR |
68,080.2510 LINK |
13.3370 EUR |
12.8950 EUR |
13.5000 EUR |
12.9990 EUR |
| 2022-03-16 |
12.8329 EUR |
85,753.4073 LINK |
12.4980 EUR |
12.4580 EUR |
13.4000 EUR |
13.3530 EUR |
| 2022-03-15 |
12.1437 EUR |
50,726.9931 LINK |
12.3000 EUR |
11.7240 EUR |
12.5600 EUR |
12.5430 EUR |
| 2022-03-14 |
11.9440 EUR |
40,360.2650 LINK |
11.6300 EUR |
11.5680 EUR |
12.2200 EUR |
12.1320 EUR |
| 2022-03-13 |
12.0163 EUR |
33,590.8175 LINK |
12.0430 EUR |
11.5680 EUR |
12.3010 EUR |
11.6560 EUR |
| 2022-03-12 |
12.1681 EUR |
21,994.4266 LINK |
11.9500 EUR |
11.9400 EUR |
12.3220 EUR |
12.1410 EUR |
| 2022-03-11 |
12.0557 EUR |
48,750.7787 LINK |
11.9620 EUR |
11.6670 EUR |
12.4010 EUR |
12.0060 EUR |
| 2022-03-10 |
12.0074 EUR |
68,101.6881 LINK |
12.6440 EUR |
11.7410 EUR |
12.7650 EUR |
12.0740 EUR |
| 2022-03-09 |
12.6810 EUR |
67,079.7796 LINK |
12.0380 EUR |
11.9690 EUR |
13.0740 EUR |
12.5950 EUR |
| 2022-03-08 |
12.0983 EUR |
61,326.5566 LINK |
11.7530 EUR |
11.7210 EUR |
12.4590 EUR |
12.0040 EUR |
| 2022-03-07 |
11.9129 EUR |
105,662.5583 LINK |
12.2330 EUR |
11.4570 EUR |
12.5530 EUR |
11.7450 EUR |
| 2022-03-06 |
12.5080 EUR |
47,970.9791 LINK |
12.8560 EUR |
12.2040 EUR |
12.9070 EUR |
12.2040 EUR |
| 2022-03-05 |
12.8055 EUR |
30,293.9912 LINK |
12.5470 EUR |
12.3000 EUR |
13.0710 EUR |
12.8430 EUR |
| 2022-03-04 |
12.8913 EUR |
76,332.3195 LINK |
13.4790 EUR |
12.4200 EUR |
13.4850 EUR |
12.5120 EUR |
| 2022-03-03 |
13.4382 EUR |
68,640.7058 LINK |
13.7640 EUR |
13.1000 EUR |
13.8390 EUR |
13.5110 EUR |
| 2022-03-02 |
13.9092 EUR |
70,413.8638 LINK |
13.7480 EUR |
13.4000 EUR |
14.3030 EUR |
13.7540 EUR |
| 2022-03-01 |
13.6560 EUR |
124,013.3762 LINK |
13.4820 EUR |
13.1510 EUR |
14.1340 EUR |
13.7710 EUR |
| 2022-02-28 |
12.8781 EUR |
93,798.0591 LINK |
12.2220 EUR |
11.9300 EUR |
13.5070 EUR |
13.4370 EUR |
| 2022-02-27 |
12.6135 EUR |
78,795.9356 LINK |
13.0480 EUR |
12.0720 EUR |
13.1880 EUR |
12.1850 EUR |
| 2022-02-26 |
12.9024 EUR |
67,399.3967 LINK |
12.7300 EUR |
12.5360 EUR |
13.3330 EUR |
12.9250 EUR |
| 2022-02-25 |
12.2293 EUR |
95,819.7956 LINK |
11.8900 EUR |
11.6850 EUR |
12.8680 EUR |
12.8150 EUR |
| 2022-02-24 |
11.2084 EUR |
340,671.9891 LINK |
11.7600 EUR |
10.1200 EUR |
12.4190 EUR |
11.7890 EUR |
| 2022-02-23 |
12.4498 EUR |
94,292.3514 LINK |
12.3500 EUR |
11.8380 EUR |
12.9700 EUR |
11.8380 EUR |
| 2022-02-22 |
12.1125 EUR |
89,635.2722 LINK |
11.9440 EUR |
11.5630 EUR |
12.5200 EUR |
12.3660 EUR |
| 2022-02-21 |
12.6214 EUR |
123,202.6464 LINK |
12.9260 EUR |
11.8760 EUR |
13.4900 EUR |
11.8800 EUR |
| 2022-02-20 |
12.9630 EUR |
77,324.9011 LINK |
13.7240 EUR |
12.7220 EUR |
13.7240 EUR |
13.0090 EUR |
| 2022-02-19 |
13.5227 EUR |
48,027.8034 LINK |
13.3930 EUR |
13.1120 EUR |
13.8320 EUR |
13.6660 EUR |
| 2022-02-18 |
13.6901 EUR |
57,010.1391 LINK |
13.7320 EUR |
13.2780 EUR |
14.1310 EUR |
13.4810 EUR |
| 2022-02-17 |
14.2335 EUR |
82,853.9892 LINK |
15.1430 EUR |
13.6110 EUR |
15.3570 EUR |
13.7680 EUR |
| 2022-02-16 |
14.9427 EUR |
58,656.7352 LINK |
15.2210 EUR |
14.5440 EUR |
15.3230 EUR |
15.0930 EUR |
| 2022-02-15 |
14.7533 EUR |
88,591.4465 LINK |
14.0550 EUR |
13.9870 EUR |
15.1720 EUR |
15.1720 EUR |