Identifier on Bitstamp: linkeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
20.9100 EUR |
59,961.2785 LINK |
20.9300 EUR |
20.3700 EUR |
21.2800 EUR |
20.3800 EUR |
| 2025-08-26 |
20.2800 EUR |
38,211.9929 LINK |
20.1000 EUR |
19.6900 EUR |
21.1800 EUR |
21.1800 EUR |
| 2025-08-25 |
20.7100 EUR |
32,742.0433 LINK |
22.0200 EUR |
19.8800 EUR |
22.5700 EUR |
20.2700 EUR |
| 2025-08-24 |
21.9800 EUR |
20,196.6069 LINK |
22.3100 EUR |
21.5000 EUR |
22.5600 EUR |
22.0400 EUR |
| 2025-08-23 |
22.1100 EUR |
33,180.1804 LINK |
22.6100 EUR |
21.7100 EUR |
22.8400 EUR |
22.3500 EUR |
| 2025-08-22 |
22.4300 EUR |
82,596.2191 LINK |
21.4600 EUR |
20.7700 EUR |
23.7500 EUR |
22.7500 EUR |
| 2025-08-21 |
21.9500 EUR |
47,125.6437 LINK |
22.7100 EUR |
21.2500 EUR |
22.8200 EUR |
21.2500 EUR |
| 2025-08-20 |
21.7300 EUR |
85,843.2278 LINK |
20.2400 EUR |
20.1100 EUR |
23.0600 EUR |
22.8700 EUR |
| 2025-08-19 |
20.7500 EUR |
57,005.2485 LINK |
22.0400 EUR |
20.1500 EUR |
22.3600 EUR |
20.3900 EUR |
| 2025-08-18 |
21.6400 EUR |
73,134.2975 LINK |
21.9100 EUR |
20.7900 EUR |
22.9000 EUR |
22.3400 EUR |
| 2025-08-17 |
21.3800 EUR |
127,745.9196 LINK |
19.3800 EUR |
19.1600 EUR |
22.5200 EUR |
21.9500 EUR |
| 2025-08-16 |
18.8400 EUR |
24,519.6210 LINK |
18.7300 EUR |
18.3400 EUR |
19.6600 EUR |
19.5000 EUR |
| 2025-08-15 |
19.0000 EUR |
28,416.8477 LINK |
19.3500 EUR |
18.2800 EUR |
19.7600 EUR |
18.6000 EUR |
| 2025-08-14 |
19.5400 EUR |
89,765.0371 LINK |
20.3800 EUR |
18.3000 EUR |
20.7500 EUR |
19.2500 EUR |
| 2025-08-13 |
20.4000 EUR |
79,097.9213 LINK |
20.1100 EUR |
19.7800 EUR |
21.1300 EUR |
20.4600 EUR |