Identifier on Bitstamp: linkeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
15.3200 EUR |
87,530.7736 LINK |
15.5300 EUR |
14.6500 EUR |
15.9600 EUR |
14.8800 EUR |
| 2025-10-15 |
15.9100 EUR |
36,822.7736 LINK |
16.4900 EUR |
15.2500 EUR |
16.5600 EUR |
15.5000 EUR |
| 2025-10-14 |
16.2100 EUR |
56,595.9186 LINK |
17.2300 EUR |
15.6400 EUR |
17.3600 EUR |
16.4800 EUR |
| 2025-10-13 |
17.0200 EUR |
102,732.9485 LINK |
16.4000 EUR |
16.1900 EUR |
17.7000 EUR |
17.3200 EUR |
| 2025-10-12 |
16.3500 EUR |
107,581.1023 LINK |
14.9800 EUR |
14.5400 EUR |
17.1000 EUR |
16.4500 EUR |
| 2025-10-11 |
15.3400 EUR |
84,958.3989 LINK |
15.1400 EUR |
14.4100 EUR |
16.2600 EUR |
15.0800 EUR |
| 2025-10-10 |
17.7300 EUR |
111,502.4018 LINK |
19.0200 EUR |
11.0100 EUR |
19.6800 EUR |
14.8400 EUR |
| 2025-10-09 |
18.7900 EUR |
59,317.8934 LINK |
19.4800 EUR |
18.4200 EUR |
19.4800 EUR |
18.9500 EUR |
| 2025-10-08 |
18.9400 EUR |
72,545.0053 LINK |
18.7100 EUR |
18.6500 EUR |
19.4400 EUR |
19.3100 EUR |
| 2025-10-07 |
19.1500 EUR |
63,710.3974 LINK |
19.9200 EUR |
18.7100 EUR |
20.2000 EUR |
18.9500 EUR |
| 2025-10-06 |
19.4100 EUR |
30,246.3595 LINK |
18.7100 EUR |
18.3300 EUR |
20.1000 EUR |
19.9900 EUR |
| 2025-10-05 |
19.0000 EUR |
24,892.3294 LINK |
18.6900 EUR |
18.6000 EUR |
19.3700 EUR |
18.7500 EUR |
| 2025-10-04 |
18.8200 EUR |
22,491.6039 LINK |
19.1500 EUR |
18.5300 EUR |
19.2400 EUR |
18.7400 EUR |
| 2025-10-03 |
19.1600 EUR |
39,819.9545 LINK |
19.4100 EUR |
18.8200 EUR |
19.6400 EUR |
19.2100 EUR |
| 2025-10-02 |
19.2000 EUR |
55,262.1589 LINK |
19.2300 EUR |
18.7500 EUR |
19.7200 EUR |
19.3600 EUR |
| 2025-10-01 |
18.8300 EUR |
59,441.1466 LINK |
18.1700 EUR |
17.9700 EUR |
19.2900 EUR |
19.0900 EUR |
| 2025-09-30 |
18.2100 EUR |
32,245.2994 LINK |
18.5300 EUR |
17.8900 EUR |
18.6700 EUR |
18.2700 EUR |
| 2025-09-29 |
18.3400 EUR |
25,116.3245 LINK |
18.4900 EUR |
17.8500 EUR |
18.6800 EUR |
18.5400 EUR |
| 2025-09-28 |
17.9700 EUR |
20,977.4917 LINK |
17.9000 EUR |
17.4900 EUR |
18.5400 EUR |
18.5400 EUR |
| 2025-09-27 |
17.9200 EUR |
28,710.2187 LINK |
18.0300 EUR |
17.7500 EUR |
18.0900 EUR |
17.9500 EUR |
| 2025-09-26 |
17.5700 EUR |
48,918.5050 LINK |
17.3800 EUR |
17.1100 EUR |
18.1700 EUR |
17.9800 EUR |
| 2025-09-25 |
17.6100 EUR |
87,572.5532 LINK |
18.4300 EUR |
17.0200 EUR |
18.4600 EUR |
17.3700 EUR |
| 2025-09-24 |
18.4000 EUR |
20,228.7957 LINK |
18.2300 EUR |
17.8900 EUR |
18.7200 EUR |
18.4000 EUR |
| 2025-09-23 |
18.4500 EUR |
23,221.1317 LINK |
18.3900 EUR |
17.9800 EUR |
18.6400 EUR |
18.3700 EUR |
| 2025-09-22 |
18.3500 EUR |
102,032.5628 LINK |
19.5900 EUR |
17.2500 EUR |
19.6200 EUR |
18.2900 EUR |
| 2025-09-21 |
19.7300 EUR |
27,351.1183 LINK |
19.8900 EUR |
19.5200 EUR |
20.0100 EUR |
19.6200 EUR |
| 2025-09-20 |
19.9400 EUR |
35,697.4393 LINK |
20.0000 EUR |
19.7000 EUR |
20.1500 EUR |
19.8800 EUR |
| 2025-09-19 |
20.5400 EUR |
47,391.3644 LINK |
20.9200 EUR |
19.8200 EUR |
21.1300 EUR |
20.0600 EUR |
| 2025-09-18 |
20.6400 EUR |
79,491.0584 LINK |
20.3100 EUR |
20.1000 EUR |
20.9900 EUR |
20.9200 EUR |
| 2025-09-17 |
19.7400 EUR |
81,317.4193 LINK |
19.7900 EUR |
19.2400 EUR |
20.4800 EUR |
20.3000 EUR |
| 2025-09-16 |
19.8800 EUR |
60,739.4244 LINK |
20.0300 EUR |
19.5300 EUR |
20.1100 EUR |
19.9400 EUR |
| 2025-09-15 |
20.0100 EUR |
72,889.5956 LINK |
20.5600 EUR |
19.5500 EUR |
20.8300 EUR |
20.0600 EUR |
| 2025-09-14 |
20.6900 EUR |
25,034.4151 LINK |
21.1700 EUR |
20.2900 EUR |
21.2400 EUR |
20.7000 EUR |
| 2025-09-13 |
21.3400 EUR |
24,111.3553 LINK |
21.4000 EUR |
20.7800 EUR |
21.8300 EUR |
21.1500 EUR |
| 2025-09-12 |
21.0300 EUR |
71,050.0049 LINK |
20.8600 EUR |
20.6400 EUR |
21.5700 EUR |
21.5300 EUR |
| 2025-09-11 |
20.2600 EUR |
56,118.6243 LINK |
20.0900 EUR |
20.0000 EUR |
20.8000 EUR |
20.7300 EUR |
| 2025-09-10 |
20.1100 EUR |
27,742.7686 LINK |
19.7300 EUR |
19.5800 EUR |
20.4100 EUR |
20.0900 EUR |
| 2025-09-09 |
19.9300 EUR |
30,092.2137 LINK |
19.6100 EUR |
19.4300 EUR |
20.2400 EUR |
19.7000 EUR |
| 2025-09-08 |
19.5400 EUR |
33,863.7672 LINK |
19.1600 EUR |
18.9900 EUR |
19.8200 EUR |
19.5800 EUR |
| 2025-09-07 |
19.0700 EUR |
17,378.2885 LINK |
19.0300 EUR |
18.9000 EUR |
19.1800 EUR |
19.1600 EUR |
| 2025-09-06 |
18.9500 EUR |
16,081.5875 LINK |
19.0300 EUR |
18.6800 EUR |
19.2100 EUR |
18.9600 EUR |
| 2025-09-05 |
19.2300 EUR |
34,666.5028 LINK |
19.1600 EUR |
18.8100 EUR |
19.7800 EUR |
19.0300 EUR |
| 2025-09-04 |
19.7300 EUR |
45,576.8465 LINK |
20.3400 EUR |
19.0600 EUR |
20.5500 EUR |
19.3200 EUR |
| 2025-09-03 |
20.1700 EUR |
13,796.5220 LINK |
20.1800 EUR |
19.9500 EUR |
20.4900 EUR |
20.3900 EUR |
| 2025-09-02 |
19.8400 EUR |
46,334.6104 LINK |
19.2300 EUR |
19.1000 EUR |
20.2600 EUR |
20.1600 EUR |
| 2025-09-01 |
19.5700 EUR |
57,409.4015 LINK |
19.8100 EUR |
18.8600 EUR |
20.3400 EUR |
18.9900 EUR |
| 2025-08-31 |
20.3100 EUR |
14,625.3313 LINK |
20.1300 EUR |
19.8500 EUR |
20.5700 EUR |
19.8500 EUR |
| 2025-08-30 |
19.9500 EUR |
15,552.1345 LINK |
20.0300 EUR |
19.5700 EUR |
20.1300 EUR |
20.0400 EUR |
| 2025-08-29 |
20.2400 EUR |
37,516.0486 LINK |
21.5500 EUR |
19.7800 EUR |
21.6600 EUR |
20.0100 EUR |
| 2025-08-28 |
21.3100 EUR |
67,703.8415 LINK |
20.4100 EUR |
20.2500 EUR |
22.2600 EUR |
21.5500 EUR |