Identifier on Bitvavo: LINK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-06 |
17.9410 EUR |
172,727.5956 LINK |
17.5140 EUR |
16.9660 EUR |
18.5000 EUR |
18.3000 EUR |
| 2024-03-05 |
18.1069 EUR |
657,916.0865 LINK |
18.7950 EUR |
15.5000 EUR |
19.3400 EUR |
17.2100 EUR |
| 2024-03-04 |
18.7879 EUR |
249,385.7577 LINK |
18.8920 EUR |
18.0000 EUR |
19.2580 EUR |
18.8600 EUR |
| 2024-03-03 |
18.8703 EUR |
135,855.9218 LINK |
19.7450 EUR |
18.0500 EUR |
19.8580 EUR |
18.8670 EUR |
| 2024-03-02 |
19.4199 EUR |
286,137.6754 LINK |
18.4910 EUR |
18.4130 EUR |
19.9950 EUR |
19.7200 EUR |
| 2024-03-01 |
18.3036 EUR |
159,212.9401 LINK |
17.8240 EUR |
17.8240 EUR |
18.5540 EUR |
18.5070 EUR |
| 2024-02-29 |
18.2593 EUR |
339,585.3787 LINK |
17.9030 EUR |
17.3960 EUR |
18.8590 EUR |
17.8910 EUR |
| 2024-02-28 |
17.9223 EUR |
543,780.0720 LINK |
17.5330 EUR |
16.2100 EUR |
19.2000 EUR |
17.7310 EUR |
| 2024-02-27 |
17.5763 EUR |
207,532.5329 LINK |
17.5490 EUR |
17.2210 EUR |
17.8480 EUR |
17.6750 EUR |
| 2024-02-26 |
17.3001 EUR |
159,622.7811 LINK |
17.2950 EUR |
16.7250 EUR |
17.7490 EUR |
17.5830 EUR |
| 2024-02-25 |
17.1968 EUR |
63,745.1203 LINK |
17.1080 EUR |
16.9650 EUR |
17.4040 EUR |
17.2720 EUR |
| 2024-02-24 |
16.9253 EUR |
151,385.7828 LINK |
16.5700 EUR |
16.4320 EUR |
17.1420 EUR |
17.1000 EUR |
| 2024-02-23 |
16.5367 EUR |
139,348.3906 LINK |
16.7420 EUR |
16.2770 EUR |
16.8950 EUR |
16.6080 EUR |
| 2024-02-22 |
17.1022 EUR |
155,013.5409 LINK |
17.1860 EUR |
16.7590 EUR |
17.5270 EUR |
16.8180 EUR |
| 2024-02-21 |
17.0756 EUR |
187,133.6257 LINK |
17.8360 EUR |
16.6580 EUR |
17.8510 EUR |
17.0230 EUR |
| 2024-02-20 |
17.8279 EUR |
191,430.8437 LINK |
18.4320 EUR |
17.2100 EUR |
18.4530 EUR |
17.8340 EUR |
| 2024-02-19 |
18.5631 EUR |
142,391.7760 LINK |
18.6580 EUR |
18.2600 EUR |
18.7750 EUR |
18.5410 EUR |
| 2024-02-18 |
18.5974 EUR |
101,158.9290 LINK |
18.6100 EUR |
18.3700 EUR |
18.9520 EUR |
18.8300 EUR |
| 2024-02-17 |
18.2280 EUR |
112,233.5650 LINK |
18.1610 EUR |
17.8300 EUR |
18.8190 EUR |
18.6110 EUR |
| 2024-02-16 |
18.3368 EUR |
145,332.9283 LINK |
18.5040 EUR |
17.8220 EUR |
18.8900 EUR |
18.0740 EUR |
| 2024-02-15 |
18.6615 EUR |
191,797.6421 LINK |
18.8810 EUR |
18.2750 EUR |
19.1310 EUR |
18.4450 EUR |
| 2024-02-14 |
18.8352 EUR |
149,352.0735 LINK |
18.5510 EUR |
18.4130 EUR |
19.1000 EUR |
18.9070 EUR |
| 2024-02-13 |
18.5884 EUR |
243,795.9401 LINK |
18.9650 EUR |
18.1810 EUR |
19.0720 EUR |
18.5350 EUR |
| 2024-02-12 |
18.9067 EUR |
272,013.8206 LINK |
18.5980 EUR |
18.2530 EUR |
19.3280 EUR |
18.9590 EUR |
| 2024-02-11 |
18.5824 EUR |
339,077.8649 LINK |
17.5740 EUR |
17.3920 EUR |
19.0420 EUR |
18.5710 EUR |
| 2024-02-10 |
16.9625 EUR |
169,061.8718 LINK |
16.9020 EUR |
16.4100 EUR |
17.5720 EUR |
17.5650 EUR |
| 2024-02-09 |
16.9952 EUR |
298,712.5026 LINK |
16.9090 EUR |
16.7480 EUR |
17.2680 EUR |
16.9000 EUR |
| 2024-02-08 |
17.2819 EUR |
260,282.1939 LINK |
17.4480 EUR |
16.7000 EUR |
17.8770 EUR |
16.9590 EUR |
| 2024-02-07 |
17.1714 EUR |
182,455.1782 LINK |
16.9640 EUR |
16.7370 EUR |
17.6910 EUR |
17.5190 EUR |
| 2024-02-06 |
17.4619 EUR |
295,856.3680 LINK |
17.7950 EUR |
16.9210 EUR |
17.9990 EUR |
17.0390 EUR |
| 2024-02-05 |
17.7757 EUR |
450,391.7459 LINK |
16.8400 EUR |
16.5400 EUR |
18.3750 EUR |
17.8220 EUR |
| 2024-02-04 |
16.7955 EUR |
280,456.2381 LINK |
16.3560 EUR |
16.1970 EUR |
17.3150 EUR |
16.8730 EUR |
| 2024-02-03 |
16.5526 EUR |
203,418.8421 LINK |
16.4990 EUR |
16.2420 EUR |
16.8100 EUR |
16.3110 EUR |
| 2024-02-02 |
16.7271 EUR |
646,583.7181 LINK |
15.7690 EUR |
15.7280 EUR |
17.4880 EUR |
16.5250 EUR |
| 2024-02-01 |
15.2751 EUR |
425,473.6063 LINK |
14.2640 EUR |
14.0200 EUR |
15.9650 EUR |
15.7070 EUR |
| 2024-01-31 |
14.4818 EUR |
214,067.2142 LINK |
14.2930 EUR |
13.9450 EUR |
14.8250 EUR |
14.0240 EUR |
| 2024-01-30 |
14.1896 EUR |
159,625.8250 LINK |
13.8510 EUR |
13.7470 EUR |
14.5680 EUR |
14.2400 EUR |
| 2024-01-29 |
13.6322 EUR |
111,638.6315 LINK |
13.3590 EUR |
13.2030 EUR |
13.9270 EUR |
13.8410 EUR |
| 2024-01-28 |
13.3297 EUR |
97,615.5778 LINK |
13.2220 EUR |
13.0800 EUR |
13.5540 EUR |
13.2660 EUR |
| 2024-01-27 |
13.1553 EUR |
70,815.2495 LINK |
13.0970 EUR |
12.9900 EUR |
13.2820 EUR |
13.2480 EUR |
| 2024-01-26 |
13.0000 EUR |
122,483.4108 LINK |
12.6650 EUR |
12.5890 EUR |
13.1680 EUR |
13.0850 EUR |
| 2024-01-25 |
12.6892 EUR |
104,380.7072 LINK |
13.0820 EUR |
12.4670 EUR |
13.1100 EUR |
12.7110 EUR |
| 2024-01-24 |
13.0060 EUR |
155,665.0239 LINK |
13.1690 EUR |
12.7840 EUR |
13.2470 EUR |
12.9490 EUR |
| 2024-01-23 |
12.9495 EUR |
190,939.6729 LINK |
13.3860 EUR |
12.4780 EUR |
13.6510 EUR |
13.1560 EUR |
| 2024-01-22 |
13.8922 EUR |
271,626.0620 LINK |
14.1400 EUR |
13.3060 EUR |
14.6340 EUR |
13.3510 EUR |
| 2024-01-21 |
14.3585 EUR |
87,170.3630 LINK |
14.4660 EUR |
14.1210 EUR |
14.6300 EUR |
14.1400 EUR |
| 2024-01-20 |
14.7413 EUR |
212,767.3864 LINK |
14.7770 EUR |
14.1500 EUR |
15.1840 EUR |
14.4380 EUR |
| 2024-01-19 |
13.9919 EUR |
316,634.7666 LINK |
13.4690 EUR |
13.3100 EUR |
14.5280 EUR |
14.5280 EUR |
| 2024-01-18 |
13.7672 EUR |
215,933.8102 LINK |
14.4770 EUR |
13.0540 EUR |
14.4820 EUR |
13.4570 EUR |
| 2024-01-17 |
14.6212 EUR |
375,527.6853 LINK |
14.0480 EUR |
14.0480 EUR |
15.0890 EUR |
14.4210 EUR |