Identifier on Bitvavo: LINK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-26 |
19.9611 EUR |
90,579.8392 LINK |
19.5230 EUR |
18.7130 EUR |
20.8520 EUR |
20.3780 EUR |
| 2021-12-25 |
19.3300 EUR |
34,593.8302 LINK |
19.0080 EUR |
18.8760 EUR |
19.8240 EUR |
19.5690 EUR |
| 2021-12-24 |
19.5183 EUR |
90,643.1885 LINK |
19.5800 EUR |
18.8740 EUR |
20.0600 EUR |
18.9610 EUR |
| 2021-12-23 |
18.8093 EUR |
128,610.2206 LINK |
17.5880 EUR |
17.2660 EUR |
19.6060 EUR |
19.3630 EUR |
| 2021-12-22 |
17.7852 EUR |
85,426.8122 LINK |
17.2230 EUR |
17.0360 EUR |
18.3840 EUR |
17.6300 EUR |
| 2021-12-21 |
16.9522 EUR |
62,045.2038 LINK |
16.6860 EUR |
16.2910 EUR |
17.4290 EUR |
17.2380 EUR |
| 2021-12-20 |
16.4764 EUR |
68,141.1591 LINK |
16.7910 EUR |
16.0000 EUR |
17.0600 EUR |
16.6000 EUR |
| 2021-12-19 |
17.4156 EUR |
56,739.1453 LINK |
17.3750 EUR |
16.7650 EUR |
18.1160 EUR |
17.0530 EUR |
| 2021-12-18 |
17.3350 EUR |
93,346.1615 LINK |
16.3120 EUR |
15.8900 EUR |
17.7890 EUR |
17.3690 EUR |
| 2021-12-17 |
16.3775 EUR |
87,459.0651 LINK |
16.5670 EUR |
15.7000 EUR |
16.9940 EUR |
16.3350 EUR |
| 2021-12-16 |
17.3825 EUR |
82,589.3047 LINK |
17.4310 EUR |
16.6340 EUR |
17.9980 EUR |
16.6410 EUR |
| 2021-12-15 |
16.5301 EUR |
156,907.9247 LINK |
16.4050 EUR |
15.3560 EUR |
17.7120 EUR |
17.5050 EUR |
| 2021-12-14 |
16.0241 EUR |
113,865.0462 LINK |
15.7330 EUR |
15.5100 EUR |
16.5190 EUR |
16.3350 EUR |
| 2021-12-13 |
16.2595 EUR |
139,264.2992 LINK |
18.0590 EUR |
15.3190 EUR |
18.1980 EUR |
15.7760 EUR |
| 2021-12-12 |
17.7051 EUR |
60,690.0737 LINK |
17.6950 EUR |
17.0390 EUR |
18.3770 EUR |
18.1610 EUR |
| 2021-12-11 |
17.2878 EUR |
61,681.3799 LINK |
16.4410 EUR |
16.0870 EUR |
17.8930 EUR |
17.6700 EUR |
| 2021-12-10 |
17.3668 EUR |
106,477.1012 LINK |
17.9820 EUR |
16.6640 EUR |
18.5080 EUR |
16.7440 EUR |
| 2021-12-09 |
18.7666 EUR |
145,966.1623 LINK |
20.2100 EUR |
17.9420 EUR |
20.3270 EUR |
18.1590 EUR |
| 2021-12-08 |
19.6771 EUR |
216,266.1347 LINK |
18.7040 EUR |
18.4130 EUR |
20.5480 EUR |
20.0770 EUR |
| 2021-12-07 |
18.0831 EUR |
144,118.7493 LINK |
17.6000 EUR |
17.4990 EUR |
18.9500 EUR |
18.4680 EUR |
| 2021-12-06 |
16.3430 EUR |
131,446.2930 LINK |
17.3270 EUR |
15.2390 EUR |
17.5320 EUR |
17.3640 EUR |
| 2021-12-05 |
17.5114 EUR |
173,339.8937 LINK |
18.3390 EUR |
16.2890 EUR |
18.5940 EUR |
17.2510 EUR |
| 2021-12-04 |
17.3647 EUR |
471,948.5808 LINK |
20.6790 EUR |
13.8120 EUR |
20.6840 EUR |
18.4350 EUR |
| 2021-12-03 |
21.4904 EUR |
120,894.1237 LINK |
21.7200 EUR |
19.9150 EUR |
22.8890 EUR |
20.7440 EUR |
| 2021-12-02 |
21.9168 EUR |
68,685.0070 LINK |
22.3720 EUR |
21.4000 EUR |
22.3770 EUR |
21.7010 EUR |
| 2021-12-01 |
23.1120 EUR |
92,073.8740 LINK |
22.2840 EUR |
22.0850 EUR |
23.7440 EUR |
22.4110 EUR |
| 2021-11-30 |
22.5572 EUR |
82,763.1306 LINK |
22.1660 EUR |
21.3150 EUR |
23.4070 EUR |
22.5050 EUR |
| 2021-11-29 |
22.2018 EUR |
70,301.2686 LINK |
21.9990 EUR |
21.7670 EUR |
22.7700 EUR |
22.0870 EUR |
| 2021-11-28 |
20.9201 EUR |
81,816.7736 LINK |
21.2890 EUR |
20.0500 EUR |
21.7770 EUR |
21.7310 EUR |
| 2021-11-27 |
21.6520 EUR |
59,697.2392 LINK |
21.2490 EUR |
21.0280 EUR |
22.1660 EUR |
21.3200 EUR |
| 2021-11-26 |
21.4142 EUR |
187,674.2539 LINK |
23.6220 EUR |
20.4520 EUR |
23.6990 EUR |
21.1080 EUR |
| 2021-11-25 |
23.8805 EUR |
107,662.5476 LINK |
22.9020 EUR |
22.6950 EUR |
24.6290 EUR |
23.6660 EUR |
| 2021-11-24 |
23.1919 EUR |
76,276.1512 LINK |
23.9780 EUR |
22.4670 EUR |
24.1580 EUR |
22.8050 EUR |
| 2021-11-23 |
23.9076 EUR |
85,942.8437 LINK |
23.8160 EUR |
23.2440 EUR |
24.5000 EUR |
24.0330 EUR |
| 2021-11-22 |
24.3597 EUR |
102,378.2586 LINK |
25.7940 EUR |
23.4230 EUR |
25.8690 EUR |
23.9030 EUR |
| 2021-11-21 |
25.1588 EUR |
66,032.4246 LINK |
25.2090 EUR |
24.5920 EUR |
26.0050 EUR |
25.8200 EUR |
| 2021-11-20 |
24.9545 EUR |
63,720.5015 LINK |
25.1010 EUR |
24.2320 EUR |
25.4870 EUR |
25.1250 EUR |