Identifier on Bitvavo: LINK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-14 |
13.7986 EUR |
77,626.9126 LINK |
13.7780 EUR |
13.4170 EUR |
14.2650 EUR |
14.1040 EUR |
| 2022-02-13 |
14.0852 EUR |
40,270.6468 LINK |
14.0960 EUR |
13.6890 EUR |
14.4220 EUR |
13.9190 EUR |
| 2022-02-12 |
14.1225 EUR |
84,763.3541 LINK |
14.2870 EUR |
13.7180 EUR |
14.4680 EUR |
14.1520 EUR |
| 2022-02-11 |
15.0241 EUR |
89,563.4410 LINK |
15.3600 EUR |
14.0720 EUR |
15.6600 EUR |
14.1240 EUR |
| 2022-02-10 |
15.7576 EUR |
102,603.2329 LINK |
16.3510 EUR |
15.2150 EUR |
16.4230 EUR |
15.4400 EUR |
| 2022-02-09 |
16.1391 EUR |
74,403.0649 LINK |
16.1600 EUR |
15.5670 EUR |
16.4490 EUR |
16.3070 EUR |
| 2022-02-08 |
16.1444 EUR |
129,417.6225 LINK |
16.5350 EUR |
15.5460 EUR |
17.1450 EUR |
16.0900 EUR |
| 2022-02-07 |
16.4589 EUR |
150,344.0150 LINK |
15.7990 EUR |
15.4220 EUR |
17.0000 EUR |
16.4120 EUR |
| 2022-02-06 |
15.4528 EUR |
63,049.0914 LINK |
15.5450 EUR |
15.0400 EUR |
15.8740 EUR |
15.7510 EUR |
| 2022-02-05 |
15.6005 EUR |
94,834.6710 LINK |
15.2990 EUR |
15.2080 EUR |
15.9900 EUR |
15.6230 EUR |
| 2022-02-04 |
14.5935 EUR |
111,771.6632 LINK |
14.2480 EUR |
14.0060 EUR |
15.0780 EUR |
15.0780 EUR |
| 2022-02-03 |
13.9001 EUR |
76,760.1962 LINK |
13.9610 EUR |
13.5030 EUR |
14.2760 EUR |
14.1010 EUR |
| 2022-02-02 |
14.6293 EUR |
135,223.3617 LINK |
15.1230 EUR |
13.8290 EUR |
15.3990 EUR |
13.9810 EUR |
| 2022-02-01 |
15.3424 EUR |
136,865.0136 LINK |
15.2660 EUR |
14.9650 EUR |
15.9780 EUR |
15.1320 EUR |
| 2022-01-31 |
15.3209 EUR |
159,680.3588 LINK |
15.9930 EUR |
14.7390 EUR |
16.0930 EUR |
15.3670 EUR |
| 2022-01-30 |
15.5457 EUR |
144,387.4689 LINK |
14.6060 EUR |
14.4100 EUR |
16.2810 EUR |
16.2350 EUR |
| 2022-01-29 |
14.6791 EUR |
115,916.6144 LINK |
14.4660 EUR |
14.3630 EUR |
15.0710 EUR |
14.7390 EUR |
| 2022-01-28 |
13.9203 EUR |
129,367.3130 LINK |
13.6880 EUR |
13.2410 EUR |
14.6220 EUR |
14.3440 EUR |
| 2022-01-27 |
13.4765 EUR |
191,070.6319 LINK |
13.5490 EUR |
12.7550 EUR |
14.1100 EUR |
13.5140 EUR |
| 2022-01-26 |
14.1190 EUR |
367,572.1397 LINK |
13.7530 EUR |
13.0620 EUR |
15.0000 EUR |
13.5820 EUR |
| 2022-01-25 |
13.5910 EUR |
239,101.9116 LINK |
13.7580 EUR |
12.9090 EUR |
14.2220 EUR |
13.7460 EUR |
| 2022-01-24 |
13.1236 EUR |
331,925.3655 LINK |
14.6750 EUR |
11.9520 EUR |
14.6750 EUR |
13.7350 EUR |
| 2022-01-23 |
14.1212 EUR |
200,348.5587 LINK |
14.0120 EUR |
13.3750 EUR |
14.8970 EUR |
14.5040 EUR |
| 2022-01-22 |
13.8686 EUR |
440,708.2151 LINK |
15.3710 EUR |
12.5730 EUR |
15.7140 EUR |
13.8230 EUR |
| 2022-01-21 |
16.6436 EUR |
298,651.5377 LINK |
17.8850 EUR |
15.1010 EUR |
18.1460 EUR |
15.4480 EUR |
| 2022-01-20 |
19.4201 EUR |
88,194.6353 LINK |
19.0200 EUR |
18.1270 EUR |
20.3010 EUR |
18.1600 EUR |
| 2022-01-19 |
19.3194 EUR |
81,457.6039 LINK |
20.3260 EUR |
18.7080 EUR |
20.4390 EUR |
19.1910 EUR |
| 2022-01-18 |
20.2077 EUR |
99,704.6391 LINK |
20.9150 EUR |
19.4940 EUR |
21.3080 EUR |
20.5060 EUR |
| 2022-01-17 |
21.2293 EUR |
163,336.1655 LINK |
22.4100 EUR |
20.4240 EUR |
22.4440 EUR |
20.9320 EUR |
| 2022-01-16 |
22.6077 EUR |
123,232.7445 LINK |
22.0570 EUR |
21.6800 EUR |
23.0940 EUR |
22.4480 EUR |
| 2022-01-15 |
22.5121 EUR |
116,798.8962 LINK |
22.5980 EUR |
22.1670 EUR |
22.9650 EUR |
22.2540 EUR |
| 2022-01-14 |
21.5635 EUR |
139,135.8051 LINK |
21.7290 EUR |
20.9110 EUR |
22.7070 EUR |
22.6490 EUR |
| 2022-01-13 |
22.3357 EUR |
157,103.2894 LINK |
23.4400 EUR |
21.3330 EUR |
23.4400 EUR |
21.7590 EUR |
| 2022-01-12 |
23.2127 EUR |
242,487.2873 LINK |
23.4500 EUR |
22.5590 EUR |
23.9150 EUR |
23.4700 EUR |
| 2022-01-11 |
23.7125 EUR |
301,931.7703 LINK |
24.7010 EUR |
22.8680 EUR |
25.2930 EUR |
23.7680 EUR |
| 2022-01-10 |
23.7857 EUR |
418,256.7368 LINK |
24.1930 EUR |
22.1810 EUR |
25.2110 EUR |
24.3570 EUR |
| 2022-01-09 |
24.1482 EUR |
400,394.7248 LINK |
22.2930 EUR |
22.1150 EUR |
25.3200 EUR |
24.1750 EUR |
| 2022-01-08 |
22.2922 EUR |
328,056.6121 LINK |
22.8920 EUR |
20.7380 EUR |
24.0660 EUR |
22.8270 EUR |
| 2022-01-07 |
22.3595 EUR |
498,501.1711 LINK |
22.5070 EUR |
20.0800 EUR |
24.0000 EUR |
22.9390 EUR |
| 2022-01-06 |
21.9795 EUR |
313,277.7816 LINK |
22.2360 EUR |
20.6450 EUR |
23.0510 EUR |
22.4050 EUR |
| 2022-01-05 |
22.5678 EUR |
667,516.9982 LINK |
20.7430 EUR |
19.7600 EUR |
24.2300 EUR |
22.8300 EUR |
| 2022-01-04 |
21.1278 EUR |
245,158.4012 LINK |
20.9870 EUR |
20.1600 EUR |
21.6890 EUR |
20.9000 EUR |
| 2022-01-03 |
20.0414 EUR |
237,149.8368 LINK |
19.2660 EUR |
18.7470 EUR |
20.9940 EUR |
20.7900 EUR |
| 2022-01-02 |
18.9635 EUR |
101,991.8215 LINK |
18.2530 EUR |
18.1040 EUR |
19.5510 EUR |
19.1730 EUR |
| 2022-01-01 |
17.6997 EUR |
39,664.8577 LINK |
17.2550 EUR |
17.2080 EUR |
18.2190 EUR |
18.1750 EUR |
| 2021-12-31 |
17.6046 EUR |
66,300.0963 LINK |
17.5970 EUR |
16.7340 EUR |
18.2430 EUR |
17.3380 EUR |
| 2021-12-30 |
17.5884 EUR |
57,178.0274 LINK |
17.3370 EUR |
16.9170 EUR |
18.0750 EUR |
17.5240 EUR |
| 2021-12-29 |
18.0035 EUR |
80,470.6351 LINK |
18.0420 EUR |
17.3900 EUR |
18.5680 EUR |
17.8090 EUR |
| 2021-12-28 |
19.1718 EUR |
157,424.7928 LINK |
20.3410 EUR |
18.0110 EUR |
20.3410 EUR |
18.2470 EUR |
| 2021-12-27 |
20.9835 EUR |
121,142.0069 LINK |
20.2920 EUR |
20.1180 EUR |
21.6150 EUR |
20.4090 EUR |