Identifier on Bitvavo: LINK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
9.8895 EUR |
69,111.2989 LINK |
9.9340 EUR |
9.4734 EUR |
10.2190 EUR |
9.5416 EUR |
| 2024-10-01 |
10.3583 EUR |
126,823.8664 LINK |
10.6660 EUR |
9.8185 EUR |
11.0290 EUR |
9.9513 EUR |
| 2024-09-30 |
10.9057 EUR |
94,052.3087 LINK |
11.1560 EUR |
10.6880 EUR |
11.1560 EUR |
10.7570 EUR |
| 2024-09-29 |
11.3092 EUR |
54,227.1719 LINK |
11.5900 EUR |
11.1700 EUR |
11.6110 EUR |
11.2330 EUR |
| 2024-09-28 |
11.3662 EUR |
68,877.1565 LINK |
11.3420 EUR |
11.0850 EUR |
11.6130 EUR |
11.5590 EUR |
| 2024-09-27 |
11.3990 EUR |
104,286.5723 LINK |
11.2340 EUR |
11.1520 EUR |
11.5500 EUR |
11.4070 EUR |
| 2024-09-26 |
11.1183 EUR |
77,526.5617 LINK |
10.8930 EUR |
10.6730 EUR |
11.4070 EUR |
11.2750 EUR |
| 2024-09-25 |
10.9933 EUR |
105,223.0151 LINK |
10.8790 EUR |
10.7790 EUR |
11.2700 EUR |
10.8730 EUR |
| 2024-09-24 |
10.3602 EUR |
78,500.4241 LINK |
10.2620 EUR |
10.0840 EUR |
10.9240 EUR |
10.8580 EUR |
| 2024-09-23 |
10.2591 EUR |
73,471.4364 LINK |
9.9724 EUR |
9.7906 EUR |
10.4210 EUR |
10.2450 EUR |
| 2024-09-22 |
10.0349 EUR |
28,902.7334 LINK |
10.2980 EUR |
9.8169 EUR |
10.3390 EUR |
9.9101 EUR |
| 2024-09-21 |
10.1826 EUR |
34,356.1762 LINK |
10.2330 EUR |
10.0410 EUR |
10.2890 EUR |
10.1730 EUR |
| 2024-09-20 |
10.3631 EUR |
121,583.8960 LINK |
10.0370 EUR |
9.9779 EUR |
10.5230 EUR |
10.2250 EUR |
| 2024-09-19 |
10.0280 EUR |
97,387.1971 LINK |
9.8138 EUR |
9.8138 EUR |
10.2120 EUR |
10.0740 EUR |
| 2024-09-18 |
9.4411 EUR |
68,490.7362 LINK |
9.5433 EUR |
9.2610 EUR |
9.7291 EUR |
9.7291 EUR |
| 2024-09-17 |
9.5905 EUR |
73,163.9850 LINK |
9.5016 EUR |
9.4000 EUR |
9.8226 EUR |
9.5095 EUR |
| 2024-09-16 |
9.5447 EUR |
47,003.4387 LINK |
9.7569 EUR |
9.3708 EUR |
9.7569 EUR |
9.4312 EUR |
| 2024-09-15 |
10.0838 EUR |
38,663.7125 LINK |
10.1970 EUR |
9.8500 EUR |
10.2480 EUR |
9.9042 EUR |
| 2024-09-14 |
10.2342 EUR |
29,919.3072 LINK |
10.3420 EUR |
10.1350 EUR |
10.3540 EUR |
10.1790 EUR |
| 2024-09-13 |
10.0659 EUR |
73,180.7049 LINK |
9.7379 EUR |
9.6014 EUR |
10.4410 EUR |
10.3660 EUR |
| 2024-09-12 |
9.6248 EUR |
41,157.4063 LINK |
9.4465 EUR |
9.4450 EUR |
9.7328 EUR |
9.7033 EUR |
| 2024-09-11 |
9.4019 EUR |
78,711.4542 LINK |
9.6110 EUR |
9.2500 EUR |
9.6110 EUR |
9.4528 EUR |
| 2024-09-10 |
9.5555 EUR |
62,775.3395 LINK |
9.5602 EUR |
9.3788 EUR |
9.7359 EUR |
9.6188 EUR |
| 2024-09-09 |
9.5602 EUR |
90,056.0286 LINK |
9.3539 EUR |
9.2907 EUR |
9.8000 EUR |
9.5920 EUR |
| 2024-09-08 |
9.2604 EUR |
27,696.7282 LINK |
9.0704 EUR |
9.0298 EUR |
9.4382 EUR |
9.3642 EUR |
| 2024-09-07 |
8.9789 EUR |
47,660.6549 LINK |
8.6600 EUR |
8.6520 EUR |
9.1909 EUR |
9.0187 EUR |
| 2024-09-06 |
8.7806 EUR |
88,672.4061 LINK |
9.0252 EUR |
8.3942 EUR |
9.1429 EUR |
8.6382 EUR |
| 2024-09-05 |
9.2140 EUR |
38,057.6848 LINK |
9.3208 EUR |
8.9728 EUR |
9.3736 EUR |
8.9740 EUR |
| 2024-09-04 |
9.2539 EUR |
78,184.4164 LINK |
9.3465 EUR |
8.8898 EUR |
9.4698 EUR |
9.3672 EUR |
| 2024-09-03 |
9.4891 EUR |
44,075.2082 LINK |
9.7291 EUR |
9.2669 EUR |
9.8191 EUR |
9.3924 EUR |
| 2024-09-02 |
9.5352 EUR |
34,326.2762 LINK |
9.3866 EUR |
9.3488 EUR |
9.7553 EUR |
9.6663 EUR |
| 2024-09-01 |
9.6852 EUR |
36,544.9918 LINK |
9.9725 EUR |
9.3400 EUR |
9.9725 EUR |
9.4138 EUR |
| 2024-08-31 |
10.0342 EUR |
12,397.1320 LINK |
10.0810 EUR |
9.8914 EUR |
10.1310 EUR |
10.0360 EUR |
| 2024-08-30 |
9.7834 EUR |
80,343.1121 LINK |
9.8713 EUR |
9.5111 EUR |
10.0950 EUR |
10.0280 EUR |
| 2024-08-29 |
10.0584 EUR |
57,479.6921 LINK |
10.0510 EUR |
9.7839 EUR |
10.3510 EUR |
9.8447 EUR |
| 2024-08-28 |
10.1063 EUR |
200,977.8182 LINK |
9.9918 EUR |
9.8254 EUR |
10.5410 EUR |
10.0490 EUR |
| 2024-08-27 |
10.3246 EUR |
122,588.5219 LINK |
10.6540 EUR |
9.7607 EUR |
10.7880 EUR |
9.9029 EUR |
| 2024-08-26 |
10.9877 EUR |
178,422.9944 LINK |
10.8230 EUR |
10.6360 EUR |
11.3500 EUR |
10.6900 EUR |
| 2024-08-25 |
10.8361 EUR |
38,129.8466 LINK |
10.9880 EUR |
10.6600 EUR |
11.0270 EUR |
10.8160 EUR |
| 2024-08-24 |
10.8554 EUR |
75,968.0520 LINK |
10.7650 EUR |
10.6290 EUR |
11.2030 EUR |
10.9680 EUR |
| 2024-08-23 |
10.5146 EUR |
175,835.3604 LINK |
10.3260 EUR |
10.2570 EUR |
10.9000 EUR |
10.7950 EUR |
| 2024-08-22 |
10.2108 EUR |
113,359.9949 LINK |
10.0760 EUR |
10.0360 EUR |
10.4560 EUR |
10.3250 EUR |
| 2024-08-21 |
9.7867 EUR |
160,347.1642 LINK |
9.1975 EUR |
9.1410 EUR |
10.2150 EUR |
10.0980 EUR |
| 2024-08-20 |
9.3316 EUR |
73,429.8547 LINK |
9.1800 EUR |
9.0424 EUR |
9.5304 EUR |
9.2310 EUR |
| 2024-08-19 |
9.1052 EUR |
67,442.3604 LINK |
9.1566 EUR |
8.9887 EUR |
9.2386 EUR |
9.1178 EUR |
| 2024-08-18 |
9.3286 EUR |
33,726.6610 LINK |
9.2105 EUR |
9.1299 EUR |
9.4891 EUR |
9.2293 EUR |
| 2024-08-17 |
9.1664 EUR |
25,719.9293 LINK |
9.1820 EUR |
9.1166 EUR |
9.2373 EUR |
9.2016 EUR |
| 2024-08-16 |
9.2723 EUR |
72,050.2334 LINK |
9.2764 EUR |
9.0271 EUR |
9.4790 EUR |
9.2598 EUR |
| 2024-08-15 |
9.4224 EUR |
127,766.2526 LINK |
9.4508 EUR |
9.1150 EUR |
9.7385 EUR |
9.1791 EUR |
| 2024-08-14 |
9.5052 EUR |
68,769.5621 LINK |
9.6151 EUR |
9.2676 EUR |
9.7470 EUR |
9.4498 EUR |