Identifier on Bitstamp: linkeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-03 |
18.6500 EUR |
168,597.3765 LINK |
19.9900 EUR |
15.5000 EUR |
21.4200 EUR |
21.1800 EUR |
| 2025-02-02 |
20.7700 EUR |
119,041.0833 LINK |
22.2300 EUR |
18.9200 EUR |
22.5200 EUR |
19.8600 EUR |
| 2025-02-01 |
23.7900 EUR |
37,127.6849 LINK |
24.3200 EUR |
22.0200 EUR |
25.0300 EUR |
22.2900 EUR |
| 2025-01-31 |
24.4200 EUR |
60,307.6997 LINK |
23.5900 EUR |
23.2500 EUR |
25.3800 EUR |
23.9900 EUR |
| 2025-01-30 |
23.5600 EUR |
24,615.0305 LINK |
22.6300 EUR |
22.5000 EUR |
24.1500 EUR |
23.7300 EUR |
| 2025-01-29 |
22.4000 EUR |
48,292.4331 LINK |
21.7100 EUR |
21.4500 EUR |
23.4700 EUR |
23.0400 EUR |
| 2025-01-28 |
22.5200 EUR |
33,896.4570 LINK |
23.3000 EUR |
21.4500 EUR |
23.5700 EUR |
21.5600 EUR |
| 2025-01-27 |
22.3400 EUR |
64,286.2681 LINK |
23.6000 EUR |
21.1200 EUR |
24.6900 EUR |
22.9900 EUR |
| 2025-01-26 |
24.4000 EUR |
66,532.3231 LINK |
23.7500 EUR |
23.7400 EUR |
25.1500 EUR |
24.7300 EUR |
| 2025-01-25 |
23.8700 EUR |
37,672.2588 LINK |
23.9500 EUR |
23.5900 EUR |
24.2600 EUR |
23.8300 EUR |
| 2025-01-24 |
24.4800 EUR |
34,030.2234 LINK |
24.6500 EUR |
23.8400 EUR |
25.2200 EUR |
24.0300 EUR |
| 2025-01-23 |
23.8700 EUR |
49,090.7488 LINK |
24.2300 EUR |
23.0500 EUR |
25.2200 EUR |
24.7700 EUR |
| 2025-01-22 |
24.7200 EUR |
38,184.1741 LINK |
25.8800 EUR |
24.2100 EUR |
26.1000 EUR |
24.5300 EUR |
| 2025-01-21 |
24.6400 EUR |
94,620.0819 LINK |
24.1300 EUR |
22.8000 EUR |
25.9800 EUR |
25.5500 EUR |
| 2025-01-20 |
24.5300 EUR |
92,950.7351 LINK |
23.6500 EUR |
22.8700 EUR |
26.0300 EUR |
24.6000 EUR |
| 2025-01-19 |
23.8400 EUR |
118,842.5524 LINK |
23.3800 EUR |
21.6400 EUR |
25.9700 EUR |
23.4000 EUR |
| 2025-01-18 |
23.4900 EUR |
35,457.0452 LINK |
24.4900 EUR |
22.6700 EUR |
24.8400 EUR |
23.2300 EUR |
| 2025-01-17 |
23.6400 EUR |
44,992.0988 LINK |
22.5100 EUR |
22.1600 EUR |
24.5300 EUR |
24.2400 EUR |
| 2025-01-16 |
22.1600 EUR |
79,718.2929 LINK |
21.4300 EUR |
20.6900 EUR |
23.0700 EUR |
22.3100 EUR |
| 2025-01-15 |
20.5700 EUR |
56,845.8029 LINK |
19.7600 EUR |
19.5000 EUR |
21.5000 EUR |
21.4600 EUR |
| 2025-01-14 |
19.6100 EUR |
61,828.2455 LINK |
18.8200 EUR |
18.8200 EUR |
19.8900 EUR |
19.7300 EUR |
| 2025-01-13 |
18.3800 EUR |
86,464.2091 LINK |
19.3400 EUR |
17.5000 EUR |
19.9000 EUR |
18.8900 EUR |
| 2025-01-12 |
19.4800 EUR |
25,879.9943 LINK |
19.7400 EUR |
19.1300 EUR |
19.7800 EUR |
19.2800 EUR |
| 2025-01-11 |
19.7500 EUR |
29,937.6700 LINK |
19.8000 EUR |
19.4000 EUR |
20.1800 EUR |
19.7200 EUR |
| 2025-01-10 |
19.6100 EUR |
42,842.1222 LINK |
19.1500 EUR |
19.0500 EUR |
19.9700 EUR |
19.7900 EUR |
| 2025-01-09 |
19.2800 EUR |
87,219.3912 LINK |
19.8600 EUR |
18.6400 EUR |
20.0800 EUR |
19.1200 EUR |
| 2025-01-08 |
20.0900 EUR |
104,946.3430 LINK |
20.6900 EUR |
19.0300 EUR |
21.0000 EUR |
19.8500 EUR |
| 2025-01-07 |
21.3700 EUR |
83,265.8767 LINK |
22.8700 EUR |
20.5000 EUR |
22.9700 EUR |
20.8100 EUR |
| 2025-01-06 |
23.1700 EUR |
47,913.7609 LINK |
22.9000 EUR |
22.4000 EUR |
24.0900 EUR |
22.9000 EUR |
| 2025-01-05 |
22.5700 EUR |
25,915.8067 LINK |
22.8300 EUR |
22.2000 EUR |
23.1100 EUR |
22.7100 EUR |
| 2025-01-04 |
22.7400 EUR |
31,119.3162 LINK |
22.8100 EUR |
22.2000 EUR |
23.3300 EUR |
22.9200 EUR |
| 2025-01-03 |
22.2100 EUR |
72,975.3603 LINK |
21.4900 EUR |
21.0500 EUR |
23.1900 EUR |
22.7200 EUR |
| 2025-01-02 |
21.5300 EUR |
56,949.8112 LINK |
20.9900 EUR |
20.8600 EUR |
22.1700 EUR |
21.5100 EUR |
| 2025-01-01 |
20.0400 EUR |
56,985.2176 LINK |
19.2900 EUR |
19.0200 EUR |
21.0800 EUR |
20.8000 EUR |
| 2024-12-31 |
19.6200 EUR |
146,125.0428 LINK |
19.7300 EUR |
19.1100 EUR |
20.4100 EUR |
19.3200 EUR |
| 2024-12-30 |
20.0700 EUR |
77,716.2938 LINK |
19.9700 EUR |
19.3200 EUR |
20.8300 EUR |
19.7200 EUR |
| 2024-12-29 |
20.5000 EUR |
33,334.7436 LINK |
21.0500 EUR |
19.8900 EUR |
21.2900 EUR |
19.9500 EUR |
| 2024-12-28 |
20.9600 EUR |
411,411.2640 LINK |
20.7400 EUR |
20.1900 EUR |
21.4200 EUR |
21.0300 EUR |
| 2024-12-27 |
21.8000 EUR |
56,620.2227 LINK |
21.8100 EUR |
20.5200 EUR |
22.7300 EUR |
20.5600 EUR |
| 2024-12-26 |
22.2600 EUR |
47,996.7641 LINK |
23.4800 EUR |
21.5100 EUR |
23.7600 EUR |
21.6300 EUR |
| 2024-12-25 |
23.8700 EUR |
29,301.0253 LINK |
24.5200 EUR |
23.2700 EUR |
24.7100 EUR |
23.5300 EUR |
| 2024-12-24 |
23.9100 EUR |
79,347.7864 LINK |
23.5100 EUR |
22.6300 EUR |
24.9700 EUR |
24.4500 EUR |
| 2024-12-23 |
21.7500 EUR |
90,640.7513 LINK |
21.1700 EUR |
20.4700 EUR |
22.4800 EUR |
22.0400 EUR |
| 2024-12-22 |
21.2600 EUR |
84,026.9118 LINK |
21.3000 EUR |
20.4700 EUR |
21.9000 EUR |
21.2400 EUR |
| 2024-12-21 |
22.6000 EUR |
93,138.1068 LINK |
22.5200 EUR |
20.9500 EUR |
24.1000 EUR |
21.2300 EUR |
| 2024-12-20 |
20.9400 EUR |
160,792.0952 LINK |
22.1300 EUR |
19.2400 EUR |
22.8300 EUR |
22.3900 EUR |
| 2024-12-19 |
22.9400 EUR |
129,771.0557 LINK |
23.8900 EUR |
20.9600 EUR |
24.6200 EUR |
22.3900 EUR |
| 2024-12-18 |
25.5400 EUR |
85,008.9995 LINK |
26.5900 EUR |
23.9100 EUR |
27.0500 EUR |
24.1100 EUR |
| 2024-12-17 |
26.6900 EUR |
60,788.2191 LINK |
27.2200 EUR |
26.0300 EUR |
27.5900 EUR |
26.6800 EUR |
| 2024-12-16 |
28.1900 EUR |
104,579.4943 LINK |
27.7700 EUR |
26.9400 EUR |
29.3100 EUR |
27.6200 EUR |