Identifier on Bitvavo: LINK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-14 |
19.4999 EUR |
107,142.7919 LINK |
18.8500 EUR |
18.8050 EUR |
19.8850 EUR |
19.8320 EUR |
| 2025-01-13 |
18.2626 EUR |
138,679.4106 LINK |
19.2990 EUR |
17.4800 EUR |
19.9390 EUR |
18.2080 EUR |
| 2025-01-12 |
19.6245 EUR |
33,197.2492 LINK |
19.7010 EUR |
19.3000 EUR |
19.7940 EUR |
19.4870 EUR |
| 2025-01-11 |
19.6393 EUR |
59,704.5569 LINK |
19.7640 EUR |
19.3500 EUR |
20.1860 EUR |
19.6910 EUR |
| 2025-01-10 |
19.6814 EUR |
76,357.6763 LINK |
19.1490 EUR |
19.0640 EUR |
20.0000 EUR |
19.8050 EUR |
| 2025-01-09 |
19.4006 EUR |
100,581.4984 LINK |
19.8470 EUR |
18.7270 EUR |
20.1080 EUR |
19.0390 EUR |
| 2025-01-08 |
19.9338 EUR |
239,395.9135 LINK |
20.7220 EUR |
19.0100 EUR |
20.9860 EUR |
19.8790 EUR |
| 2025-01-07 |
21.6396 EUR |
144,631.7979 LINK |
22.9220 EUR |
20.5150 EUR |
22.9660 EUR |
20.7600 EUR |
| 2025-01-06 |
23.0857 EUR |
118,288.7267 LINK |
22.9150 EUR |
22.3290 EUR |
23.8370 EUR |
22.9310 EUR |
| 2025-01-05 |
22.6243 EUR |
84,429.9201 LINK |
22.9060 EUR |
22.1490 EUR |
23.1150 EUR |
22.9430 EUR |
| 2025-01-04 |
22.7072 EUR |
94,467.4656 LINK |
22.8010 EUR |
22.1900 EUR |
23.3250 EUR |
23.0410 EUR |
| 2025-01-03 |
22.5257 EUR |
163,603.9898 LINK |
21.4860 EUR |
21.0530 EUR |
23.2030 EUR |
22.6600 EUR |
| 2025-01-02 |
21.3858 EUR |
165,062.7231 LINK |
20.9440 EUR |
20.9440 EUR |
22.1630 EUR |
21.4820 EUR |
| 2025-01-01 |
20.1646 EUR |
137,254.8064 LINK |
19.2710 EUR |
19.0100 EUR |
21.0860 EUR |
20.6700 EUR |
| 2024-12-31 |
19.7188 EUR |
113,674.5687 LINK |
19.7260 EUR |
19.1910 EUR |
20.3960 EUR |
19.2010 EUR |
| 2024-12-30 |
19.9316 EUR |
170,112.7014 LINK |
20.0340 EUR |
19.3090 EUR |
20.8290 EUR |
19.6230 EUR |
| 2024-12-29 |
20.7563 EUR |
77,272.3743 LINK |
21.0730 EUR |
20.2820 EUR |
21.0730 EUR |
20.4040 EUR |
| 2024-12-28 |
20.6367 EUR |
142,863.4218 LINK |
20.7100 EUR |
20.1920 EUR |
21.3700 EUR |
21.3700 EUR |
| 2024-12-27 |
21.7911 EUR |
114,244.0820 LINK |
21.7530 EUR |
20.9460 EUR |
22.7520 EUR |
21.0370 EUR |
| 2024-12-26 |
22.1630 EUR |
112,128.6149 LINK |
23.4800 EUR |
21.5190 EUR |
23.7300 EUR |
21.7840 EUR |
| 2024-12-25 |
24.1294 EUR |
83,617.0555 LINK |
24.4480 EUR |
23.3250 EUR |
24.6090 EUR |
23.6700 EUR |