Identifier on Bitvavo: LINK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-05 |
14.6922 EUR |
299,202.6001 LINK |
14.0010 EUR |
13.8010 EUR |
15.4260 EUR |
14.0540 EUR |
| 2025-03-04 |
13.2584 EUR |
278,282.4068 LINK |
13.1460 EUR |
12.4350 EUR |
14.4690 EUR |
13.2510 EUR |
| 2025-03-03 |
15.8816 EUR |
57,533.2365 LINK |
16.7490 EUR |
15.4680 EUR |
16.8100 EUR |
15.8370 EUR |
| 2025-03-02 |
15.3606 EUR |
204,435.5813 LINK |
14.1980 EUR |
13.9180 EUR |
16.7800 EUR |
16.2390 EUR |
| 2025-03-01 |
14.0968 EUR |
76,092.0587 LINK |
13.9010 EUR |
13.7190 EUR |
14.6050 EUR |
13.8390 EUR |
| 2025-02-28 |
13.5567 EUR |
201,328.2711 LINK |
13.7060 EUR |
12.9270 EUR |
14.5920 EUR |
14.2190 EUR |
| 2025-02-27 |
14.6237 EUR |
73,080.0805 LINK |
14.4030 EUR |
14.3570 EUR |
15.0470 EUR |
14.9910 EUR |
| 2025-02-26 |
14.5646 EUR |
137,961.8409 LINK |
14.3790 EUR |
14.2780 EUR |
15.0370 EUR |
14.6030 EUR |
| 2025-02-25 |
14.0391 EUR |
331,392.1337 LINK |
14.6320 EUR |
13.3930 EUR |
14.8160 EUR |
14.5820 EUR |
| 2025-02-24 |
15.5868 EUR |
168,561.0308 LINK |
16.9210 EUR |
14.4910 EUR |
16.9320 EUR |
15.4100 EUR |
| 2025-02-23 |
17.0741 EUR |
38,787.4897 LINK |
16.9500 EUR |
16.6650 EUR |
17.3340 EUR |
16.7610 EUR |
| 2025-02-22 |
16.8609 EUR |
43,448.4449 LINK |
16.6220 EUR |
16.5710 EUR |
17.2380 EUR |
17.0260 EUR |
| 2025-02-21 |
17.3128 EUR |
184,309.7983 LINK |
17.4170 EUR |
16.3750 EUR |
18.1820 EUR |
16.6410 EUR |
| 2025-02-20 |
17.3971 EUR |
107,834.8842 LINK |
17.1750 EUR |
17.0780 EUR |
17.7000 EUR |
17.3660 EUR |
| 2025-02-19 |
17.1943 EUR |
101,704.1989 LINK |
17.0780 EUR |
16.7030 EUR |
17.4340 EUR |
17.1400 EUR |
| 2025-02-18 |
17.1864 EUR |
158,874.0667 LINK |
18.2380 EUR |
16.5540 EUR |
18.3160 EUR |
16.9530 EUR |
| 2025-02-17 |
18.2281 EUR |
80,557.5012 LINK |
17.8370 EUR |
17.5400 EUR |
18.8960 EUR |
18.2850 EUR |
| 2025-02-16 |
18.0253 EUR |
39,364.1191 LINK |
18.1250 EUR |
17.7500 EUR |
18.3710 EUR |
17.9700 EUR |
| 2025-02-15 |
18.4086 EUR |
25,820.8117 LINK |
18.4200 EUR |
17.9330 EUR |
18.7350 EUR |
18.1390 EUR |
| 2025-02-14 |
18.4181 EUR |
98,315.0531 LINK |
17.7280 EUR |
17.6540 EUR |
19.1530 EUR |
18.4590 EUR |
| 2025-02-13 |
18.0067 EUR |
50,198.4586 LINK |
18.4250 EUR |
17.4610 EUR |
18.5800 EUR |
17.6410 EUR |
| 2025-02-12 |
17.7239 EUR |
120,299.5096 LINK |
18.0020 EUR |
17.0740 EUR |
18.7710 EUR |
18.5140 EUR |
| 2025-02-11 |
18.6104 EUR |
170,486.9495 LINK |
18.2810 EUR |
17.6210 EUR |
19.2040 EUR |
18.1170 EUR |
| 2025-02-10 |
17.8430 EUR |
169,699.3359 LINK |
17.7320 EUR |
17.1870 EUR |
18.5280 EUR |
18.3400 EUR |
| 2025-02-09 |
17.8766 EUR |
124,461.1061 LINK |
17.9000 EUR |
16.9480 EUR |
18.3950 EUR |
17.4910 EUR |
| 2025-02-08 |
17.5493 EUR |
68,958.9139 LINK |
17.8130 EUR |
17.3440 EUR |
18.0520 EUR |
17.7900 EUR |
| 2025-02-07 |
18.3909 EUR |
250,143.3026 LINK |
17.9150 EUR |
17.4090 EUR |
19.1390 EUR |
17.4410 EUR |
| 2025-02-06 |
18.3838 EUR |
210,450.6872 LINK |
18.5730 EUR |
17.7520 EUR |
19.2350 EUR |
17.8880 EUR |
| 2025-02-05 |
18.9171 EUR |
121,815.0241 LINK |
19.3420 EUR |
18.2300 EUR |
19.4730 EUR |
18.7040 EUR |
| 2025-02-04 |
19.9459 EUR |
297,085.5562 LINK |
21.0210 EUR |
18.8580 EUR |
21.0650 EUR |
19.0160 EUR |
| 2025-02-03 |
18.8694 EUR |
680,241.7921 LINK |
19.9810 EUR |
15.1380 EUR |
21.4930 EUR |
20.9200 EUR |
| 2025-02-02 |
20.9586 EUR |
296,696.2965 LINK |
22.2010 EUR |
19.4270 EUR |
22.5700 EUR |
19.6540 EUR |
| 2025-02-01 |
23.9151 EUR |
141,333.1441 LINK |
24.2790 EUR |
22.3100 EUR |
25.0420 EUR |
22.3570 EUR |
| 2025-01-31 |
24.4398 EUR |
205,309.0844 LINK |
23.5340 EUR |
23.2220 EUR |
25.3590 EUR |
24.0250 EUR |
| 2025-01-30 |
23.6085 EUR |
124,704.6804 LINK |
22.7480 EUR |
22.4500 EUR |
24.1290 EUR |
23.4920 EUR |
| 2025-01-29 |
22.2329 EUR |
197,496.2377 LINK |
21.6860 EUR |
21.4660 EUR |
23.4700 EUR |
23.0360 EUR |
| 2025-01-28 |
22.8875 EUR |
135,961.9605 LINK |
23.1960 EUR |
22.1970 EUR |
23.6250 EUR |
22.4000 EUR |
| 2025-01-27 |
22.4117 EUR |
290,259.0777 LINK |
23.8000 EUR |
21.1230 EUR |
24.0410 EUR |
22.7790 EUR |
| 2025-01-26 |
24.3694 EUR |
131,914.8587 LINK |
23.7710 EUR |
23.7200 EUR |
25.1460 EUR |
24.8890 EUR |
| 2025-01-25 |
24.0357 EUR |
54,462.1025 LINK |
24.0000 EUR |
23.5700 EUR |
24.1940 EUR |
23.9920 EUR |
| 2025-01-24 |
24.7092 EUR |
161,489.3473 LINK |
24.6550 EUR |
23.9010 EUR |
25.2000 EUR |
24.0930 EUR |
| 2025-01-23 |
24.1914 EUR |
197,842.9716 LINK |
24.2950 EUR |
23.0440 EUR |
25.2210 EUR |
24.7270 EUR |
| 2025-01-22 |
24.8974 EUR |
121,049.1134 LINK |
25.6000 EUR |
24.2000 EUR |
26.1140 EUR |
24.5500 EUR |
| 2025-01-21 |
24.6162 EUR |
272,142.3920 LINK |
24.0610 EUR |
22.7950 EUR |
25.9590 EUR |
25.3680 EUR |
| 2025-01-20 |
24.6448 EUR |
346,168.8367 LINK |
23.6640 EUR |
22.7650 EUR |
26.0750 EUR |
25.0150 EUR |
| 2025-01-19 |
23.8744 EUR |
470,486.9227 LINK |
23.3250 EUR |
21.6100 EUR |
25.9860 EUR |
23.8740 EUR |
| 2025-01-18 |
23.4416 EUR |
256,241.7699 LINK |
24.4360 EUR |
22.6680 EUR |
24.9340 EUR |
23.2610 EUR |
| 2025-01-17 |
23.6012 EUR |
247,195.8920 LINK |
22.3600 EUR |
22.3600 EUR |
24.5000 EUR |
24.3920 EUR |
| 2025-01-16 |
22.2147 EUR |
228,156.9650 LINK |
21.4250 EUR |
20.6730 EUR |
23.0670 EUR |
22.3540 EUR |
| 2025-01-15 |
20.3279 EUR |
145,938.8138 LINK |
19.7520 EUR |
19.4920 EUR |
21.2140 EUR |
21.1190 EUR |