Identifier on Bitvavo: LINK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-03 |
11.5891 EUR |
198,985.6576 LINK |
11.8250 EUR |
11.0700 EUR |
12.1950 EUR |
11.6710 EUR |
| 2025-04-02 |
12.7133 EUR |
176,498.2148 LINK |
12.9920 EUR |
12.3490 EUR |
13.0660 EUR |
12.8700 EUR |
| 2025-04-01 |
12.9000 EUR |
88,778.6139 LINK |
12.4740 EUR |
12.4740 EUR |
13.3260 EUR |
13.0990 EUR |
| 2025-03-31 |
12.4289 EUR |
105,395.6665 LINK |
12.3830 EUR |
11.9940 EUR |
12.6750 EUR |
12.5820 EUR |
| 2025-03-30 |
12.6009 EUR |
51,785.6436 LINK |
12.5160 EUR |
12.3650 EUR |
12.8200 EUR |
12.6080 EUR |
| 2025-03-29 |
12.7481 EUR |
78,587.4663 LINK |
13.1660 EUR |
12.3680 EUR |
13.3070 EUR |
12.4200 EUR |
| 2025-03-28 |
13.3491 EUR |
202,859.4121 LINK |
14.3660 EUR |
12.9460 EUR |
14.4090 EUR |
13.0700 EUR |
| 2025-03-27 |
14.4094 EUR |
135,832.6933 LINK |
14.1860 EUR |
14.1190 EUR |
14.6500 EUR |
14.2770 EUR |
| 2025-03-26 |
14.3783 EUR |
99,073.3464 LINK |
14.2960 EUR |
13.9010 EUR |
14.8250 EUR |
14.1350 EUR |
| 2025-03-25 |
14.1842 EUR |
70,996.3058 LINK |
13.9590 EUR |
13.7660 EUR |
14.4050 EUR |
14.3500 EUR |
| 2025-03-24 |
13.8720 EUR |
162,199.5804 LINK |
13.3360 EUR |
13.0890 EUR |
14.2500 EUR |
14.0510 EUR |
| 2025-03-23 |
13.3057 EUR |
40,402.8354 LINK |
13.1650 EUR |
13.1360 EUR |
13.3960 EUR |
13.2150 EUR |
| 2025-03-22 |
13.2592 EUR |
89,186.5472 LINK |
12.9080 EUR |
12.8780 EUR |
13.3980 EUR |
13.1280 EUR |
| 2025-03-21 |
13.0030 EUR |
36,269.9710 LINK |
13.0810 EUR |
12.7770 EUR |
13.2520 EUR |
12.9060 EUR |
| 2025-03-20 |
13.3092 EUR |
133,567.5506 LINK |
13.7860 EUR |
12.9820 EUR |
13.8960 EUR |
13.0720 EUR |
| 2025-03-19 |
13.1966 EUR |
215,178.8200 LINK |
12.7290 EUR |
12.5960 EUR |
13.5530 EUR |
13.5140 EUR |
| 2025-03-18 |
12.7937 EUR |
162,607.7863 LINK |
12.8650 EUR |
12.3130 EUR |
13.0320 EUR |
12.3510 EUR |
| 2025-03-17 |
12.6955 EUR |
116,033.9332 LINK |
12.2940 EUR |
12.2940 EUR |
13.0210 EUR |
12.9790 EUR |
| 2025-03-16 |
12.6552 EUR |
158,509.8621 LINK |
12.8940 EUR |
12.2630 EUR |
13.0480 EUR |
12.5270 EUR |
| 2025-03-15 |
12.8488 EUR |
134,013.8843 LINK |
12.5690 EUR |
12.5470 EUR |
13.0950 EUR |
12.9600 EUR |
| 2025-03-14 |
12.7785 EUR |
407,487.7670 LINK |
11.9880 EUR |
11.9700 EUR |
13.4840 EUR |
13.3770 EUR |
| 2025-03-13 |
12.2032 EUR |
189,062.2846 LINK |
12.3740 EUR |
11.7060 EUR |
12.5000 EUR |
11.9140 EUR |
| 2025-03-12 |
12.1767 EUR |
232,788.4083 LINK |
12.0550 EUR |
11.6180 EUR |
12.6500 EUR |
12.2510 EUR |
| 2025-03-11 |
11.8225 EUR |
293,187.8224 LINK |
12.3940 EUR |
10.9270 EUR |
12.4870 EUR |
11.6550 EUR |
| 2025-03-10 |
12.4168 EUR |
306,912.6775 LINK |
12.9530 EUR |
11.4640 EUR |
13.4100 EUR |
11.7370 EUR |
| 2025-03-09 |
13.1090 EUR |
206,134.8059 LINK |
13.4860 EUR |
12.5330 EUR |
14.1710 EUR |
12.6830 EUR |
| 2025-03-08 |
14.4172 EUR |
85,353.8472 LINK |
14.2380 EUR |
13.9780 EUR |
14.7850 EUR |
14.3080 EUR |
| 2025-03-07 |
15.4830 EUR |
383,682.3069 LINK |
15.8260 EUR |
14.6190 EUR |
16.1270 EUR |
14.7880 EUR |
| 2025-03-06 |
15.8265 EUR |
407,224.9173 LINK |
15.2220 EUR |
15.1870 EUR |
16.3690 EUR |
15.6500 EUR |
| 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 |