Identifier on Bitvavo: ASTER-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-08-31 |
0.5997 EUR |
81,059.0781 ASTER |
0.5864 EUR |
0.5864 EUR |
0.6071 EUR |
0.6031 EUR |
| 2026-08-30 |
0.6054 EUR |
71,095.2593 ASTER |
0.6030 EUR |
0.5911 EUR |
0.6146 EUR |
0.5911 EUR |
| 2026-08-29 |
0.6011 EUR |
86,935.7051 ASTER |
0.6014 EUR |
0.5936 EUR |
0.6061 EUR |
0.6041 EUR |
| 2026-08-28 |
0.6002 EUR |
238,159.4339 ASTER |
0.6028 EUR |
0.5757 EUR |
0.6195 EUR |
0.6028 EUR |
| 2026-08-27 |
0.6103 EUR |
203,205.2121 ASTER |
0.6241 EUR |
0.6029 EUR |
0.6261 EUR |
0.6065 EUR |
| 2026-08-26 |
0.6025 EUR |
201,977.3575 ASTER |
0.6034 EUR |
0.5840 EUR |
0.6212 EUR |
0.6208 EUR |
| 2026-08-25 |
0.5989 EUR |
180,241.1725 ASTER |
0.6020 EUR |
0.5835 EUR |
0.6121 EUR |
0.6009 EUR |
| 2026-08-24 |
0.5920 EUR |
198,369.5794 ASTER |
0.5738 EUR |
0.5730 EUR |
0.6153 EUR |
0.6006 EUR |
| 2026-08-23 |
0.5665 EUR |
687,680.8583 ASTER |
0.5542 EUR |
0.5335 EUR |
0.6069 EUR |
0.5790 EUR |
| 2026-08-22 |
0.5907 EUR |
700,152.5261 ASTER |
0.6079 EUR |
0.5112 EUR |
0.6647 EUR |
0.5558 EUR |
| 2026-08-21 |
0.6083 EUR |
548,156.2553 ASTER |
0.5681 EUR |
0.5647 EUR |
0.6385 EUR |
0.6083 EUR |
| 2026-08-20 |
0.5623 EUR |
397,926.3204 ASTER |
0.5354 EUR |
0.5346 EUR |
0.5827 EUR |
0.5693 EUR |
| 2026-08-19 |
0.5266 EUR |
223,602.5454 ASTER |
0.5188 EUR |
0.5143 EUR |
0.5421 EUR |
0.5319 EUR |
| 2026-08-18 |
0.5193 EUR |
38,588.8469 ASTER |
0.5184 EUR |
0.5155 EUR |
0.5237 EUR |
0.5201 EUR |
| 2026-08-17 |
0.5173 EUR |
46,811.6390 ASTER |
0.5165 EUR |
0.5160 EUR |
0.5202 EUR |
0.5181 EUR |
| 2026-08-16 |
0.5184 EUR |
9,469.1604 ASTER |
0.5198 EUR |
0.5168 EUR |
0.5208 EUR |
0.5170 EUR |
| 2026-08-15 |
0.5203 EUR |
2,007.8342 ASTER |
0.5207 EUR |
0.5159 EUR |
0.5228 EUR |
0.5199 EUR |
| 2026-08-14 |
0.5210 EUR |
11,775.7778 ASTER |
0.5224 EUR |
0.5152 EUR |
0.5231 EUR |
0.5197 EUR |
| 2026-08-13 |
0.5240 EUR |
22,214.0991 ASTER |
0.5248 EUR |
0.5202 EUR |
0.5257 EUR |
0.5231 EUR |
| 2026-08-12 |
0.5234 EUR |
18,184.1153 ASTER |
0.5248 EUR |
0.5205 EUR |
0.5278 EUR |
0.5220 EUR |
| 2026-08-11 |
0.5220 EUR |
32,789.7236 ASTER |
0.5199 EUR |
0.5192 EUR |
0.5257 EUR |
0.5241 EUR |
| 2026-08-10 |
0.5264 EUR |
51,173.2965 ASTER |
0.5321 EUR |
0.5200 EUR |
0.5339 EUR |
0.5207 EUR |
| 2026-08-09 |
0.5257 EUR |
16,320.3751 ASTER |
0.5208 EUR |
0.5184 EUR |
0.5346 EUR |
0.5306 EUR |
| 2026-08-08 |
0.5209 EUR |
26,665.9858 ASTER |
0.5198 EUR |
0.5185 EUR |
0.5287 EUR |
0.5220 EUR |
| 2026-08-07 |
0.5198 EUR |
36,668.0631 ASTER |
0.5203 EUR |
0.5172 EUR |
0.5235 EUR |
0.5192 EUR |
| 2026-08-06 |
0.5220 EUR |
31,535.6933 ASTER |
0.5235 EUR |
0.5186 EUR |
0.5261 EUR |
0.5204 EUR |
| 2026-08-05 |
0.5239 EUR |
23,140.1468 ASTER |
0.5248 EUR |
0.5230 EUR |
0.5275 EUR |
0.5230 EUR |
| 2026-08-04 |
0.5246 EUR |
21,392.8284 ASTER |
0.5242 EUR |
0.5237 EUR |
0.5291 EUR |
0.5251 EUR |
| 2026-08-03 |
0.5223 EUR |
24,129.0633 ASTER |
0.5226 EUR |
0.5184 EUR |
0.5243 EUR |
0.5220 EUR |
| 2026-08-02 |
0.5240 EUR |
17,027.6560 ASTER |
0.5250 EUR |
0.5214 EUR |
0.5258 EUR |
0.5230 EUR |
| 2026-08-01 |
0.5204 EUR |
26,098.6126 ASTER |
0.5207 EUR |
0.5184 EUR |
0.5215 EUR |
0.5202 EUR |
| 2026-07-31 |
0.5239 EUR |
55,213.9319 ASTER |
0.5276 EUR |
0.5192 EUR |
0.5298 EUR |
0.5202 EUR |
| 2026-07-30 |
0.5248 EUR |
77,988.1185 ASTER |
0.5220 EUR |
0.5125 EUR |
0.5286 EUR |
0.5276 EUR |
| 2026-07-29 |
0.5337 EUR |
131,024.5228 ASTER |
0.5457 EUR |
0.5187 EUR |
0.5463 EUR |
0.5218 EUR |
| 2026-07-28 |
0.5448 EUR |
24,218.5525 ASTER |
0.5445 EUR |
0.5381 EUR |
0.5500 EUR |
0.5450 EUR |
| 2026-07-27 |
0.5486 EUR |
15,388.7896 ASTER |
0.5516 EUR |
0.5431 EUR |
0.5532 EUR |
0.5455 EUR |
| 2026-07-26 |
0.5526 EUR |
9,211.2771 ASTER |
0.5530 EUR |
0.5490 EUR |
0.5530 EUR |
0.5522 EUR |
| 2026-07-25 |
0.5548 EUR |
17,303.5253 ASTER |
0.5558 EUR |
0.5456 EUR |
0.5558 EUR |
0.5537 EUR |
| 2026-07-24 |
0.5497 EUR |
47,214.2583 ASTER |
0.5450 EUR |
0.5433 EUR |
0.5628 EUR |
0.5543 EUR |
| 2026-07-23 |
0.5450 EUR |
58,840.5905 ASTER |
0.5439 EUR |
0.5434 EUR |
0.5523 EUR |
0.5461 EUR |
| 2026-07-22 |
0.5473 EUR |
33,229.2160 ASTER |
0.5507 EUR |
0.5439 EUR |
0.5507 EUR |
0.5439 EUR |
| 2026-07-21 |
0.5490 EUR |
61,664.8001 ASTER |
0.5489 EUR |
0.5471 EUR |
0.5533 EUR |
0.5492 EUR |
| 2026-07-20 |
0.5453 EUR |
78,348.2988 ASTER |
0.5437 EUR |
0.5406 EUR |
0.5484 EUR |
0.5469 EUR |
| 2026-07-19 |
0.5432 EUR |
42,936.5196 ASTER |
0.5433 EUR |
0.5401 EUR |
0.5458 EUR |
0.5431 EUR |
| 2026-07-18 |
0.5436 EUR |
31,813.1577 ASTER |
0.5450 EUR |
0.5409 EUR |
0.5451 EUR |
0.5422 EUR |
| 2026-07-17 |
0.5423 EUR |
150,673.9644 ASTER |
0.5395 EUR |
0.5300 EUR |
0.5450 EUR |
0.5450 EUR |
| 2026-07-16 |
0.5441 EUR |
180,084.7135 ASTER |
0.5485 EUR |
0.5383 EUR |
0.5532 EUR |
0.5397 EUR |
| 2026-07-15 |
0.5498 EUR |
226,391.9682 ASTER |
0.5518 EUR |
0.5475 EUR |
0.5602 EUR |
0.5478 EUR |
| 2026-07-14 |
0.5516 EUR |
211,906.2733 ASTER |
0.5511 EUR |
0.5462 EUR |
0.5601 EUR |
0.5521 EUR |
| 2026-07-13 |
0.5498 EUR |
152,163.5468 ASTER |
0.5491 EUR |
0.5393 EUR |
0.5529 EUR |
0.5506 EUR |