Identifier on Bitvavo: LINK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
18.6973 EUR |
160,493.2526 LINK |
18.1640 EUR |
17.9580 EUR |
19.2030 EUR |
19.0940 EUR |
| 2025-09-30 |
18.1769 EUR |
158,938.6716 LINK |
18.5090 EUR |
17.8830 EUR |
18.6380 EUR |
18.3210 EUR |
| 2025-09-29 |
18.2412 EUR |
96,383.4996 LINK |
18.5350 EUR |
17.8230 EUR |
18.5400 EUR |
18.3350 EUR |
| 2025-09-28 |
17.8446 EUR |
47,483.3038 LINK |
17.8920 EUR |
17.4900 EUR |
18.2360 EUR |
18.1150 EUR |
| 2025-09-27 |
17.9363 EUR |
50,539.7832 LINK |
18.0230 EUR |
17.7500 EUR |
18.0930 EUR |
17.8410 EUR |
| 2025-09-26 |
17.6642 EUR |
217,980.4190 LINK |
17.3010 EUR |
17.0970 EUR |
18.1780 EUR |
18.0020 EUR |
| 2025-09-25 |
17.6430 EUR |
308,997.4999 LINK |
18.4020 EUR |
17.0200 EUR |
18.4470 EUR |
17.2570 EUR |
| 2025-09-24 |
18.3887 EUR |
95,078.0586 LINK |
18.2390 EUR |
17.7990 EUR |
18.7280 EUR |
18.6510 EUR |
| 2025-09-23 |
18.4287 EUR |
117,685.3609 LINK |
18.3710 EUR |
17.9770 EUR |
18.6650 EUR |
18.3700 EUR |
| 2025-09-22 |
18.4105 EUR |
295,796.7187 LINK |
19.5590 EUR |
17.2810 EUR |
19.6560 EUR |
18.0880 EUR |
| 2025-09-21 |
19.7469 EUR |
66,406.6046 LINK |
19.8950 EUR |
19.5140 EUR |
20.0040 EUR |
19.6840 EUR |
| 2025-09-20 |
19.9257 EUR |
75,795.4582 LINK |
19.9990 EUR |
19.6880 EUR |
20.1590 EUR |
19.9380 EUR |
| 2025-09-19 |
20.5562 EUR |
148,731.7905 LINK |
20.9310 EUR |
19.8210 EUR |
21.1380 EUR |
19.9800 EUR |
| 2025-09-18 |
20.5701 EUR |
218,276.4135 LINK |
20.3030 EUR |
20.1000 EUR |
20.8730 EUR |
20.7720 EUR |
| 2025-09-17 |
19.6260 EUR |
245,421.6115 LINK |
19.7830 EUR |
19.2200 EUR |
20.5000 EUR |
20.2960 EUR |
| 2025-09-16 |
19.8920 EUR |
113,189.1330 LINK |
20.0310 EUR |
19.5200 EUR |
20.1090 EUR |
19.8740 EUR |
| 2025-09-15 |
19.9868 EUR |
165,087.5623 LINK |
20.5660 EUR |
19.5220 EUR |
20.8290 EUR |
20.1110 EUR |
| 2025-09-14 |
20.7387 EUR |
112,352.4486 LINK |
21.1520 EUR |
20.2670 EUR |
21.2560 EUR |
20.5900 EUR |
| 2025-09-13 |
21.3333 EUR |
191,179.9775 LINK |
21.3940 EUR |
20.7510 EUR |
21.8400 EUR |
20.8210 EUR |
| 2025-09-12 |
21.0281 EUR |
281,586.2162 LINK |
20.8730 EUR |
20.6300 EUR |
21.5040 EUR |
21.2560 EUR |
| 2025-09-11 |
20.3758 EUR |
269,450.8899 LINK |
20.1230 EUR |
19.9320 EUR |
20.7680 EUR |
20.6170 EUR |
| 2025-09-10 |
20.1208 EUR |
281,784.2070 LINK |
19.6990 EUR |
19.5810 EUR |
20.4120 EUR |
20.1080 EUR |
| 2025-09-09 |
19.8938 EUR |
235,019.9780 LINK |
19.6140 EUR |
19.4230 EUR |
20.2440 EUR |
19.6620 EUR |
| 2025-09-08 |
19.5075 EUR |
232,423.1574 LINK |
19.1750 EUR |
18.9830 EUR |
19.8280 EUR |
19.5450 EUR |
| 2025-09-07 |
19.0504 EUR |
113,862.6945 LINK |
18.9600 EUR |
18.8720 EUR |
19.3000 EUR |
19.1980 EUR |
| 2025-09-06 |
18.9174 EUR |
87,945.1905 LINK |
19.0350 EUR |
18.6830 EUR |
19.1990 EUR |
19.0110 EUR |
| 2025-09-05 |
19.3400 EUR |
247,970.5961 LINK |
19.1400 EUR |
18.8030 EUR |
19.8030 EUR |
18.8680 EUR |
| 2025-09-04 |
19.6908 EUR |
210,804.7899 LINK |
20.3330 EUR |
19.0560 EUR |
20.5550 EUR |
19.3230 EUR |
| 2025-09-03 |
20.2155 EUR |
170,148.2862 LINK |
20.1570 EUR |
19.9350 EUR |
20.4870 EUR |
20.3780 EUR |
| 2025-09-02 |
19.7981 EUR |
190,900.4808 LINK |
19.2180 EUR |
19.0880 EUR |
20.1960 EUR |
20.0890 EUR |
| 2025-09-01 |
19.8075 EUR |
190,030.7803 LINK |
19.8360 EUR |
19.2770 EUR |
20.3300 EUR |
19.4680 EUR |
| 2025-08-31 |
20.3131 EUR |
140,110.3724 LINK |
20.1310 EUR |
20.0510 EUR |
20.5890 EUR |
20.3540 EUR |
| 2025-08-30 |
19.9501 EUR |
184,087.9252 LINK |
20.0670 EUR |
19.5340 EUR |
20.1420 EUR |
20.0240 EUR |
| 2025-08-29 |
20.6180 EUR |
495,920.8760 LINK |
21.5520 EUR |
19.8460 EUR |
21.6000 EUR |
20.0080 EUR |
| 2025-08-28 |
21.3542 EUR |
787,112.8366 LINK |
20.3830 EUR |
20.2490 EUR |
22.2920 EUR |
21.0200 EUR |
| 2025-08-27 |
20.8910 EUR |
315,057.3775 LINK |
20.9460 EUR |
20.4540 EUR |
21.2910 EUR |
20.7030 EUR |
| 2025-08-26 |
20.2588 EUR |
370,242.0104 LINK |
20.1480 EUR |
19.6920 EUR |
21.0640 EUR |
21.0390 EUR |
| 2025-08-25 |
21.0142 EUR |
557,374.1621 LINK |
22.0290 EUR |
19.8710 EUR |
22.6130 EUR |
20.1090 EUR |
| 2025-08-24 |
21.9064 EUR |
266,072.4110 LINK |
22.3250 EUR |
21.4580 EUR |
22.4780 EUR |
22.4430 EUR |
| 2025-08-23 |
22.0536 EUR |
313,263.1482 LINK |
22.7490 EUR |
21.6740 EUR |
22.7570 EUR |
22.3020 EUR |
| 2025-08-22 |
22.3540 EUR |
807,995.5895 LINK |
21.3750 EUR |
20.7720 EUR |
23.7600 EUR |
23.1780 EUR |
| 2025-08-21 |
22.2143 EUR |
625,234.6466 LINK |
22.6970 EUR |
21.1450 EUR |
22.8390 EUR |
21.6490 EUR |
| 2025-08-20 |
21.7506 EUR |
947,651.9097 LINK |
20.2490 EUR |
20.0960 EUR |
23.0700 EUR |
22.8260 EUR |
| 2025-08-19 |
21.0924 EUR |
760,597.9192 LINK |
22.1010 EUR |
20.1290 EUR |
22.1180 EUR |
20.5480 EUR |
| 2025-08-18 |
21.5585 EUR |
741,883.9448 LINK |
21.9120 EUR |
20.7790 EUR |
22.5460 EUR |
21.7600 EUR |
| 2025-08-17 |
21.5094 EUR |
735,876.3135 LINK |
19.3800 EUR |
19.3530 EUR |
22.5400 EUR |
21.9340 EUR |
| 2025-08-16 |
18.8335 EUR |
222,349.0326 LINK |
18.6140 EUR |
18.3280 EUR |
19.6780 EUR |
19.3380 EUR |
| 2025-08-15 |
18.9566 EUR |
317,407.0398 LINK |
19.2940 EUR |
18.2730 EUR |
19.7620 EUR |
18.4510 EUR |
| 2025-08-14 |
19.6658 EUR |
610,833.9058 LINK |
20.4060 EUR |
18.1460 EUR |
20.7300 EUR |
18.9780 EUR |
| 2025-08-13 |
20.2723 EUR |
537,482.4305 LINK |
20.1820 EUR |
19.8490 EUR |
21.1450 EUR |
20.2460 EUR |