Identifier on Bitvavo: LINK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
20.6051 EUR |
82,673.6658 LINK |
19.6300 EUR |
19.5890 EUR |
21.0000 EUR |
20.3970 EUR |
| 2021-09-29 |
19.8736 EUR |
82,196.1445 LINK |
18.9380 EUR |
18.8420 EUR |
20.4830 EUR |
19.5440 EUR |
| 2021-09-28 |
19.6042 EUR |
104,511.0083 LINK |
19.7430 EUR |
19.0020 EUR |
20.3390 EUR |
19.0680 EUR |
| 2021-09-27 |
20.4993 EUR |
115,718.6600 LINK |
20.9430 EUR |
19.7780 EUR |
21.7260 EUR |
19.9270 EUR |
| 2021-09-26 |
20.5711 EUR |
173,220.3259 LINK |
20.9850 EUR |
19.1010 EUR |
21.6950 EUR |
20.8160 EUR |
| 2021-09-25 |
19.8988 EUR |
170,889.3417 LINK |
19.9210 EUR |
18.8170 EUR |
21.0600 EUR |
20.9530 EUR |
| 2021-09-24 |
19.5497 EUR |
160,431.2601 LINK |
21.6840 EUR |
18.2430 EUR |
21.7380 EUR |
20.0010 EUR |
| 2021-09-23 |
20.9544 EUR |
105,371.3685 LINK |
20.9800 EUR |
19.9730 EUR |
21.7150 EUR |
21.4290 EUR |
| 2021-09-22 |
19.8543 EUR |
107,985.5294 LINK |
18.2490 EUR |
17.9390 EUR |
20.9290 EUR |
20.7920 EUR |
| 2021-09-21 |
19.3589 EUR |
193,686.8149 LINK |
20.0930 EUR |
17.7410 EUR |
20.7450 EUR |
18.1400 EUR |
| 2021-09-20 |
21.0610 EUR |
203,970.9387 LINK |
23.3550 EUR |
19.6150 EUR |
23.4090 EUR |
19.8290 EUR |
| 2021-09-19 |
23.8788 EUR |
53,412.1559 LINK |
24.1970 EUR |
23.0000 EUR |
24.5940 EUR |
23.1620 EUR |
| 2021-09-18 |
24.5723 EUR |
74,385.3693 LINK |
23.6350 EUR |
23.3830 EUR |
25.1620 EUR |
24.2440 EUR |
| 2021-09-17 |
24.4502 EUR |
96,106.9013 LINK |
25.3050 EUR |
23.3650 EUR |
25.6270 EUR |
23.5540 EUR |
| 2021-09-16 |
26.1463 EUR |
154,802.9015 LINK |
25.9470 EUR |
24.6680 EUR |
27.1860 EUR |
25.4290 EUR |
| 2021-09-15 |
25.9867 EUR |
186,925.4847 LINK |
26.0860 EUR |
25.0920 EUR |
26.6230 EUR |
26.0500 EUR |
| 2021-09-14 |
24.1605 EUR |
153,594.7185 LINK |
22.8300 EUR |
22.6240 EUR |
25.6510 EUR |
25.5060 EUR |
| 2021-09-13 |
22.7630 EUR |
140,678.1311 LINK |
24.8740 EUR |
21.3110 EUR |
25.3050 EUR |
22.8740 EUR |
| 2021-09-12 |
24.1362 EUR |
129,690.1975 LINK |
22.8460 EUR |
22.4000 EUR |
25.2020 EUR |
25.0730 EUR |
| 2021-09-11 |
22.9881 EUR |
70,759.1614 LINK |
22.4320 EUR |
22.2700 EUR |
23.4510 EUR |
22.8350 EUR |
| 2021-09-10 |
22.9804 EUR |
128,179.2786 LINK |
23.6580 EUR |
21.7170 EUR |
24.9520 EUR |
22.0540 EUR |
| 2021-09-09 |
23.9559 EUR |
180,345.8963 LINK |
23.0080 EUR |
22.4650 EUR |
25.5360 EUR |
23.5660 EUR |
| 2021-09-08 |
22.8109 EUR |
194,216.1175 LINK |
23.9860 EUR |
21.2720 EUR |
24.6620 EUR |
22.9670 EUR |
| 2021-09-07 |
25.0338 EUR |
507,660.0239 LINK |
29.3450 EUR |
20.0000 EUR |
29.7930 EUR |
23.8740 EUR |
| 2021-09-06 |
29.3333 EUR |
242,926.3764 LINK |
28.2380 EUR |
27.2360 EUR |
30.6450 EUR |
29.3930 EUR |
| 2021-09-05 |
26.9878 EUR |
145,026.5037 LINK |
25.1640 EUR |
24.9060 EUR |
28.1300 EUR |
28.0290 EUR |
| 2021-09-04 |
25.5934 EUR |
105,230.4318 LINK |
25.8530 EUR |
24.8010 EUR |
26.2710 EUR |
25.2390 EUR |
| 2021-09-03 |
25.8968 EUR |
147,406.2353 LINK |
25.2860 EUR |
24.5000 EUR |
26.7630 EUR |
25.6600 EUR |
| 2021-09-02 |
25.1727 EUR |
145,362.8187 LINK |
25.1010 EUR |
24.3010 EUR |
26.0500 EUR |
25.3460 EUR |
| 2021-09-01 |
24.1490 EUR |
197,706.3474 LINK |
22.5740 EUR |
22.1250 EUR |
25.1430 EUR |
25.0000 EUR |
| 2021-08-31 |
22.3602 EUR |
174,021.8358 LINK |
21.2150 EUR |
20.9730 EUR |
23.3080 EUR |
22.5380 EUR |
| 2021-08-30 |
21.4766 EUR |
80,806.0029 LINK |
21.8560 EUR |
20.6520 EUR |
22.3840 EUR |
22.2120 EUR |
| 2021-08-29 |
21.7897 EUR |
66,866.5565 LINK |
21.8610 EUR |
21.3760 EUR |
22.4960 EUR |
21.8640 EUR |
| 2021-08-28 |
21.8096 EUR |
47,128.6147 LINK |
22.0940 EUR |
21.5060 EUR |
22.1990 EUR |
21.6990 EUR |
| 2021-08-27 |
21.4534 EUR |
105,255.4715 LINK |
20.7000 EUR |
20.4380 EUR |
22.1660 EUR |
22.0570 EUR |
| 2021-08-26 |
21.3242 EUR |
104,035.2632 LINK |
22.6030 EUR |
20.3400 EUR |
22.8840 EUR |
21.0920 EUR |
| 2021-08-25 |
22.2422 EUR |
108,357.9162 LINK |
21.9550 EUR |
21.5450 EUR |
22.9180 EUR |
22.5240 EUR |
| 2021-08-24 |
23.0963 EUR |
141,897.4595 LINK |
24.4030 EUR |
22.0000 EUR |
24.6530 EUR |
22.1930 EUR |
| 2021-08-23 |
24.4756 EUR |
123,869.7370 LINK |
23.9560 EUR |
23.8130 EUR |
25.0020 EUR |
24.3300 EUR |
| 2021-08-22 |
23.7804 EUR |
92,776.2770 LINK |
23.8240 EUR |
22.9810 EUR |
24.5570 EUR |
23.9390 EUR |
| 2021-08-21 |
24.4188 EUR |
99,424.0175 LINK |
24.5780 EUR |
23.7170 EUR |
25.0000 EUR |
23.8780 EUR |
| 2021-08-20 |
23.8844 EUR |
132,683.0271 LINK |
23.1400 EUR |
22.8370 EUR |
24.8180 EUR |
24.5000 EUR |
| 2021-08-19 |
22.2414 EUR |
105,581.3525 LINK |
21.7060 EUR |
20.9320 EUR |
23.2300 EUR |
23.1710 EUR |
| 2021-08-18 |
22.2302 EUR |
140,751.4165 LINK |
22.3530 EUR |
21.2460 EUR |
23.0060 EUR |
21.7850 EUR |
| 2021-08-17 |
23.9745 EUR |
155,131.8661 LINK |
23.7180 EUR |
22.1900 EUR |
25.7410 EUR |
22.2850 EUR |
| 2021-08-16 |
24.7728 EUR |
196,204.4393 LINK |
23.6990 EUR |
23.3980 EUR |
25.9390 EUR |
23.9280 EUR |
| 2021-08-15 |
22.7611 EUR |
70,100.1197 LINK |
23.0290 EUR |
22.0080 EUR |
23.6990 EUR |
23.4540 EUR |
| 2021-08-14 |
23.0175 EUR |
106,147.7402 LINK |
23.5200 EUR |
22.2470 EUR |
23.6600 EUR |
23.0340 EUR |
| 2021-08-13 |
22.4367 EUR |
112,043.4189 LINK |
21.2450 EUR |
21.1320 EUR |
23.4600 EUR |
23.4580 EUR |
| 2021-08-12 |
21.3392 EUR |
136,661.4600 LINK |
22.0230 EUR |
20.5290 EUR |
22.8900 EUR |
21.2780 EUR |