Identifier on Bitvavo: LINK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |