Identifier on Bitvavo: LINK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
15.3539 EUR |
407,143.8246 LINK |
14.5640 EUR |
14.4380 EUR |
16.1200 EUR |
15.6470 EUR |
| 2023-12-07 |
14.1688 EUR |
307,142.6280 LINK |
14.2310 EUR |
13.6310 EUR |
14.6510 EUR |
14.5920 EUR |
| 2023-12-06 |
14.5747 EUR |
273,147.3523 LINK |
14.5560 EUR |
14.1640 EUR |
14.9590 EUR |
14.1870 EUR |
| 2023-12-05 |
14.3953 EUR |
267,008.2582 LINK |
14.5770 EUR |
14.0170 EUR |
14.8990 EUR |
14.5730 EUR |
| 2023-12-04 |
14.5565 EUR |
328,131.4000 LINK |
14.4340 EUR |
13.8870 EUR |
15.0720 EUR |
14.5600 EUR |
| 2023-12-03 |
14.6638 EUR |
126,041.2124 LINK |
14.6920 EUR |
14.4010 EUR |
14.9700 EUR |
14.4540 EUR |
| 2023-12-02 |
14.5133 EUR |
206,851.9454 LINK |
13.7760 EUR |
13.7080 EUR |
14.8890 EUR |
14.6750 EUR |
| 2023-12-01 |
13.5768 EUR |
139,758.3469 LINK |
13.2310 EUR |
13.1000 EUR |
13.8500 EUR |
13.7740 EUR |
| 2023-11-30 |
13.2640 EUR |
163,491.0974 LINK |
13.2420 EUR |
13.0820 EUR |
13.5890 EUR |
13.2090 EUR |
| 2023-11-29 |
13.3659 EUR |
139,980.4050 LINK |
13.2110 EUR |
13.1270 EUR |
13.6560 EUR |
13.2480 EUR |
| 2023-11-28 |
13.0719 EUR |
111,745.9939 LINK |
12.9310 EUR |
12.5960 EUR |
13.3980 EUR |
13.1890 EUR |
| 2023-11-27 |
13.1558 EUR |
192,089.4009 LINK |
13.5090 EUR |
12.6740 EUR |
14.0120 EUR |
12.9960 EUR |
| 2023-11-26 |
13.6734 EUR |
172,259.1683 LINK |
13.5110 EUR |
13.1980 EUR |
14.0240 EUR |
13.4740 EUR |
| 2023-11-25 |
13.4948 EUR |
119,490.2333 LINK |
13.2370 EUR |
13.1630 EUR |
13.6960 EUR |
13.4480 EUR |
| 2023-11-24 |
13.2762 EUR |
126,801.8551 LINK |
13.2200 EUR |
13.0500 EUR |
13.5620 EUR |
13.1050 EUR |
| 2023-11-23 |
13.2966 EUR |
167,265.5841 LINK |
13.0610 EUR |
12.9540 EUR |
13.6440 EUR |
13.2310 EUR |
| 2023-11-22 |
13.0573 EUR |
171,567.5821 LINK |
12.2250 EUR |
12.1700 EUR |
13.4330 EUR |
13.1290 EUR |
| 2023-11-21 |
12.8327 EUR |
240,719.3348 LINK |
13.2360 EUR |
12.2330 EUR |
13.4100 EUR |
12.5000 EUR |
| 2023-11-20 |
13.7332 EUR |
188,952.1179 LINK |
13.6950 EUR |
13.1800 EUR |
14.1000 EUR |
13.2300 EUR |
| 2023-11-19 |
13.2363 EUR |
235,661.7418 LINK |
12.6320 EUR |
12.3020 EUR |
13.8110 EUR |
13.5990 EUR |
| 2023-11-18 |
12.3363 EUR |
145,112.3433 LINK |
12.5860 EUR |
11.8620 EUR |
12.6820 EUR |
12.6250 EUR |
| 2023-11-17 |
12.3977 EUR |
247,219.2999 LINK |
12.7830 EUR |
11.8200 EUR |
13.1460 EUR |
12.6010 EUR |
| 2023-11-16 |
13.2554 EUR |
320,541.2633 LINK |
13.8720 EUR |
12.4830 EUR |
14.0510 EUR |
12.8090 EUR |
| 2023-11-15 |
13.6806 EUR |
319,774.7745 LINK |
12.8340 EUR |
12.8300 EUR |
14.2000 EUR |
13.9370 EUR |
| 2023-11-14 |
13.1296 EUR |
338,856.9011 LINK |
13.4190 EUR |
12.2000 EUR |
13.9490 EUR |
12.9110 EUR |
| 2023-11-13 |
14.1129 EUR |
395,943.5589 LINK |
15.0040 EUR |
13.4280 EUR |
15.2620 EUR |
13.5390 EUR |
| 2023-11-12 |
14.9916 EUR |
261,864.5781 LINK |
15.4260 EUR |
14.4400 EUR |
15.4900 EUR |
14.9800 EUR |
| 2023-11-11 |
14.8005 EUR |
493,530.8280 LINK |
14.5610 EUR |
13.8000 EUR |
15.7500 EUR |
15.1850 EUR |
| 2023-11-10 |
13.9291 EUR |
373,827.5075 LINK |
13.6770 EUR |
13.2460 EUR |
14.5310 EUR |
14.5150 EUR |
| 2023-11-09 |
13.8242 EUR |
785,079.0327 LINK |
13.9430 EUR |
12.6610 EUR |
14.9250 EUR |
13.6930 EUR |
| 2023-11-08 |
13.1228 EUR |
511,682.1371 LINK |
12.2060 EUR |
12.0170 EUR |
14.0200 EUR |
13.8610 EUR |
| 2023-11-07 |
12.1245 EUR |
370,309.8772 LINK |
12.1250 EUR |
11.7340 EUR |
12.4700 EUR |
12.1950 EUR |
| 2023-11-06 |
11.7822 EUR |
363,575.9239 LINK |
11.4060 EUR |
11.3270 EUR |
12.3600 EUR |
12.1300 EUR |
| 2023-11-05 |
11.2548 EUR |
284,344.0629 LINK |
10.7300 EUR |
10.6170 EUR |
11.7000 EUR |
11.4180 EUR |
| 2023-11-04 |
10.6275 EUR |
129,424.5251 LINK |
10.6870 EUR |
10.4120 EUR |
10.8440 EUR |
10.7900 EUR |
| 2023-11-03 |
10.4001 EUR |
255,207.0130 LINK |
10.3740 EUR |
9.9200 EUR |
10.8090 EUR |
10.7160 EUR |
| 2023-11-02 |
10.5388 EUR |
300,870.4587 LINK |
11.0250 EUR |
10.0000 EUR |
11.0900 EUR |
10.3700 EUR |
| 2023-11-01 |
10.5645 EUR |
435,573.2140 LINK |
10.7330 EUR |
10.1030 EUR |
11.1380 EUR |
10.9320 EUR |
| 2023-10-31 |
10.8249 EUR |
336,926.4585 LINK |
10.5650 EUR |
10.3550 EUR |
11.4900 EUR |
10.7100 EUR |
| 2023-10-30 |
10.6661 EUR |
235,679.3936 LINK |
10.5000 EUR |
10.3230 EUR |
11.1710 EUR |
10.5540 EUR |
| 2023-10-29 |
10.4611 EUR |
197,504.0811 LINK |
10.3460 EUR |
10.1800 EUR |
10.6900 EUR |
10.6320 EUR |
| 2023-10-28 |
10.6924 EUR |
342,530.2115 LINK |
10.5770 EUR |
10.2590 EUR |
11.0300 EUR |
10.3360 EUR |
| 2023-10-27 |
10.4774 EUR |
340,093.7913 LINK |
10.3530 EUR |
10.0540 EUR |
10.8290 EUR |
10.5220 EUR |
| 2023-10-26 |
10.2810 EUR |
314,464.5952 LINK |
10.4690 EUR |
9.8500 EUR |
10.8000 EUR |
10.4110 EUR |
| 2023-10-25 |
10.5710 EUR |
607,127.5118 LINK |
9.7806 EUR |
9.7653 EUR |
11.1690 EUR |
10.4110 EUR |
| 2023-10-24 |
9.6357 EUR |
621,489.7048 LINK |
9.9175 EUR |
9.0000 EUR |
10.4390 EUR |
9.6293 EUR |
| 2023-10-23 |
9.7531 EUR |
919,652.8986 LINK |
9.6253 EUR |
9.2470 EUR |
10.4320 EUR |
9.8567 EUR |
| 2023-10-22 |
8.9350 EUR |
561,750.2851 LINK |
8.4100 EUR |
8.3503 EUR |
9.6117 EUR |
9.5703 EUR |
| 2023-10-21 |
8.1147 EUR |
605,505.1508 LINK |
7.1439 EUR |
7.0951 EUR |
8.6500 EUR |
8.3887 EUR |
| 2023-10-20 |
7.1507 EUR |
101,952.0766 LINK |
6.9073 EUR |
6.8792 EUR |
7.2770 EUR |
7.1594 EUR |