Identifier on Bitvavo: LINK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-24 |
23.7997 EUR |
239,108.5686 LINK |
23.5840 EUR |
22.6160 EUR |
24.9680 EUR |
24.6040 EUR |
| 2024-12-23 |
21.4385 EUR |
79,956.4486 LINK |
21.1750 EUR |
20.6250 EUR |
22.4820 EUR |
21.8650 EUR |
| 2024-12-22 |
21.1219 EUR |
112,377.5966 LINK |
21.2570 EUR |
20.4490 EUR |
21.9000 EUR |
21.2970 EUR |
| 2024-12-21 |
22.4925 EUR |
209,634.1377 LINK |
22.4200 EUR |
21.0750 EUR |
24.0010 EUR |
21.5300 EUR |
| 2024-12-20 |
21.1275 EUR |
482,086.4251 LINK |
22.0730 EUR |
19.2280 EUR |
22.8680 EUR |
22.4490 EUR |
| 2024-12-19 |
22.9407 EUR |
448,827.4386 LINK |
24.0470 EUR |
20.9380 EUR |
24.5880 EUR |
22.1940 EUR |
| 2024-12-18 |
25.7287 EUR |
247,044.1268 LINK |
26.5960 EUR |
23.9480 EUR |
27.0500 EUR |
24.8610 EUR |
| 2024-12-17 |
26.8908 EUR |
222,218.5700 LINK |
27.3120 EUR |
26.0370 EUR |
27.6100 EUR |
26.8600 EUR |
| 2024-12-16 |
28.1875 EUR |
344,503.5485 LINK |
27.7770 EUR |
26.9890 EUR |
29.3250 EUR |
27.5730 EUR |
| 2024-12-15 |
27.6426 EUR |
146,668.4163 LINK |
27.7110 EUR |
26.9070 EUR |
28.3320 EUR |
27.6360 EUR |
| 2024-12-14 |
28.2913 EUR |
309,548.2997 LINK |
27.5890 EUR |
27.3500 EUR |
29.2690 EUR |
27.8190 EUR |
| 2024-12-13 |
27.3962 EUR |
312,570.5425 LINK |
27.8060 EUR |
26.2890 EUR |
29.5000 EUR |
26.6660 EUR |
| 2024-12-12 |
26.9660 EUR |
642,666.1813 LINK |
22.8850 EUR |
22.7340 EUR |
27.9900 EUR |
27.1910 EUR |
| 2024-12-11 |
21.9021 EUR |
218,378.8871 LINK |
21.0500 EUR |
20.1280 EUR |
23.1070 EUR |
22.7030 EUR |
| 2024-12-10 |
20.8666 EUR |
379,796.7663 LINK |
21.1000 EUR |
19.2920 EUR |
22.5960 EUR |
20.5480 EUR |
| 2024-12-09 |
23.0048 EUR |
566,203.2707 LINK |
24.7090 EUR |
18.5000 EUR |
25.8850 EUR |
20.3590 EUR |
| 2024-12-08 |
24.5652 EUR |
369,657.7073 LINK |
23.4300 EUR |
23.4040 EUR |
25.9400 EUR |
24.8030 EUR |
| 2024-12-07 |
24.0314 EUR |
174,276.9211 LINK |
24.4690 EUR |
23.1420 EUR |
25.4000 EUR |
23.4240 EUR |
| 2024-12-06 |
23.0533 EUR |
238,281.0232 LINK |
21.9300 EUR |
21.5180 EUR |
24.5410 EUR |
24.4410 EUR |