Identifier on Bitvavo: ASTER-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-12 |
0.5453 EUR |
118,673.0265 ASTER |
0.5453 EUR |
0.5393 EUR |
0.5486 EUR |
0.5452 EUR |
| 2026-07-11 |
0.5487 EUR |
132,523.8755 ASTER |
0.5508 EUR |
0.5467 EUR |
0.5559 EUR |
0.5467 EUR |
| 2026-07-10 |
0.5487 EUR |
141,396.7229 ASTER |
0.5457 EUR |
0.5442 EUR |
0.5553 EUR |
0.5517 EUR |
| 2026-07-09 |
0.5442 EUR |
184,722.0917 ASTER |
0.5431 EUR |
0.5401 EUR |
0.5473 EUR |
0.5453 EUR |
| 2026-07-08 |
0.5472 EUR |
238,069.8128 ASTER |
0.5496 EUR |
0.5355 EUR |
0.5509 EUR |
0.5448 EUR |
| 2026-07-07 |
0.5533 EUR |
326,959.1337 ASTER |
0.5568 EUR |
0.5463 EUR |
0.5595 EUR |
0.5498 EUR |
| 2026-07-06 |
0.5613 EUR |
254,360.9687 ASTER |
0.5653 EUR |
0.5480 EUR |
0.5653 EUR |
0.5573 EUR |
| 2026-07-05 |
0.5625 EUR |
254,182.8860 ASTER |
0.5609 EUR |
0.5536 EUR |
0.5669 EUR |
0.5642 EUR |
| 2026-07-04 |
0.5648 EUR |
364,619.5418 ASTER |
0.5678 EUR |
0.5582 EUR |
0.5714 EUR |
0.5618 EUR |
| 2026-07-03 |
0.5635 EUR |
228,586.7478 ASTER |
0.5583 EUR |
0.5531 EUR |
0.5724 EUR |
0.5686 EUR |
| 2026-07-02 |
0.5549 EUR |
281,881.8250 ASTER |
0.5517 EUR |
0.5511 EUR |
0.5669 EUR |
0.5581 EUR |
| 2026-07-01 |
0.5501 EUR |
131,372.7118 ASTER |
0.5469 EUR |
0.5446 EUR |
0.5575 EUR |
0.5534 EUR |
| 2026-06-30 |
0.5477 EUR |
139,660.2004 ASTER |
0.5499 EUR |
0.5370 EUR |
0.5506 EUR |
0.5456 EUR |
| 2026-06-29 |
0.5470 EUR |
303,643.0671 ASTER |
0.5461 EUR |
0.5394 EUR |
0.5561 EUR |
0.5479 EUR |
| 2026-06-28 |
0.5459 EUR |
75,290.3244 ASTER |
0.5453 EUR |
0.5405 EUR |
0.5485 EUR |
0.5466 EUR |
| 2026-06-27 |
0.5479 EUR |
98,337.2836 ASTER |
0.5499 EUR |
0.5457 EUR |
0.5555 EUR |
0.5459 EUR |
| 2026-06-26 |
0.5519 EUR |
145,846.6031 ASTER |
0.5508 EUR |
0.5401 EUR |
0.5551 EUR |
0.5530 EUR |
| 2026-06-25 |
0.5449 EUR |
320,185.3730 ASTER |
0.5420 EUR |
0.5234 EUR |
0.5540 EUR |
0.5478 EUR |
| 2026-06-24 |
0.5501 EUR |
439,845.6511 ASTER |
0.5580 EUR |
0.5129 EUR |
0.5610 EUR |
0.5423 EUR |
| 2026-06-23 |
0.5546 EUR |
598,184.5503 ASTER |
0.5513 EUR |
0.5347 EUR |
0.5623 EUR |
0.5580 EUR |
| 2026-06-22 |
0.5542 EUR |
410,731.1822 ASTER |
0.5559 EUR |
0.5440 EUR |
0.5650 EUR |
0.5525 EUR |
| 2026-06-21 |
0.5601 EUR |
269,214.5754 ASTER |
0.5640 EUR |
0.5537 EUR |
0.5704 EUR |
0.5562 EUR |
| 2026-06-20 |
0.5591 EUR |
443,417.7888 ASTER |
0.5538 EUR |
0.5426 EUR |
0.5783 EUR |
0.5643 EUR |
| 2026-06-19 |
0.5527 EUR |
694,386.9565 ASTER |
0.5555 EUR |
0.5360 EUR |
0.5577 EUR |
0.5499 EUR |
| 2026-06-18 |
0.5892 EUR |
1,184,399.3006 ASTER |
0.6228 EUR |
0.5444 EUR |
0.6293 EUR |
0.5556 EUR |
| 2026-06-17 |
0.5953 EUR |
2,149,065.0025 ASTER |
0.5698 EUR |
0.5662 EUR |
0.6913 EUR |
0.6208 EUR |
| 2026-06-16 |
0.5644 EUR |
646,723.3127 ASTER |
0.5599 EUR |
0.5567 EUR |
0.5844 EUR |
0.5689 EUR |
| 2026-06-15 |
0.5535 EUR |
338,833.0347 ASTER |
0.5471 EUR |
0.5414 EUR |
0.5653 EUR |
0.5599 EUR |
| 2026-06-14 |
0.5503 EUR |
144,812.0143 ASTER |
0.5528 EUR |
0.5365 EUR |
0.5528 EUR |
0.5478 EUR |
| 2026-06-13 |
0.5502 EUR |
124,228.8982 ASTER |
0.5462 EUR |
0.5455 EUR |
0.5565 EUR |
0.5542 EUR |
| 2026-06-12 |
0.5446 EUR |
133,909.4335 ASTER |
0.5460 EUR |
0.5371 EUR |
0.5479 EUR |
0.5432 EUR |
| 2026-06-11 |
0.5409 EUR |
260,756.3600 ASTER |
0.5367 EUR |
0.5367 EUR |
0.5524 EUR |
0.5450 EUR |
| 2026-06-10 |
0.5381 EUR |
280,978.8208 ASTER |
0.5396 EUR |
0.5210 EUR |
0.5472 EUR |
0.5367 EUR |
| 2026-06-09 |
0.5432 EUR |
216,581.2742 ASTER |
0.5476 EUR |
0.5284 EUR |
0.5483 EUR |
0.5388 EUR |
| 2026-06-08 |
0.5486 EUR |
145,155.9330 ASTER |
0.5499 EUR |
0.5441 EUR |
0.5543 EUR |
0.5474 EUR |
| 2026-06-07 |
0.5444 EUR |
253,092.3679 ASTER |
0.5392 EUR |
0.5388 EUR |
0.5607 EUR |
0.5497 EUR |
| 2026-06-06 |
0.5383 EUR |
369,439.5367 ASTER |
0.5371 EUR |
0.5141 EUR |
0.5457 EUR |
0.5394 EUR |
| 2026-06-05 |
0.5543 EUR |
708,918.5852 ASTER |
0.5730 EUR |
0.5139 EUR |
0.5808 EUR |
0.5355 EUR |
| 2026-06-04 |
0.5821 EUR |
530,659.3182 ASTER |
0.5910 EUR |
0.5591 EUR |
0.5968 EUR |
0.5732 EUR |
| 2026-06-03 |
0.5838 EUR |
340,052.6234 ASTER |
0.5771 EUR |
0.5761 EUR |
0.6099 EUR |
0.5904 EUR |
| 2026-06-02 |
0.5829 EUR |
335,984.7943 ASTER |
0.5931 EUR |
0.5578 EUR |
0.6013 EUR |
0.5727 EUR |
| 2026-06-01 |
0.6082 EUR |
428,415.4328 ASTER |
0.6232 EUR |
0.5834 EUR |
0.6313 EUR |
0.5932 EUR |
| 2026-05-31 |
0.6319 EUR |
702,253.2138 ASTER |
0.6412 EUR |
0.6072 EUR |
0.6694 EUR |
0.6226 EUR |
| 2026-05-30 |
0.6071 EUR |
829,900.3578 ASTER |
0.5791 EUR |
0.5789 EUR |
0.6671 EUR |
0.6351 EUR |
| 2026-05-29 |
0.5779 EUR |
282,452.5300 ASTER |
0.5790 EUR |
0.5697 EUR |
0.5919 EUR |
0.5768 EUR |
| 2026-05-28 |
0.5819 EUR |
223,018.4795 ASTER |
0.5847 EUR |
0.5675 EUR |
0.5847 EUR |
0.5790 EUR |
| 2026-05-27 |
0.5861 EUR |
150,597.7691 ASTER |
0.5870 EUR |
0.5793 EUR |
0.5993 EUR |
0.5853 EUR |
| 2026-05-26 |
0.5893 EUR |
174,123.9289 ASTER |
0.5924 EUR |
0.5831 EUR |
0.5986 EUR |
0.5862 EUR |
| 2026-05-25 |
0.6007 EUR |
209,927.1308 ASTER |
0.6075 EUR |
0.5884 EUR |
0.6200 EUR |
0.5939 EUR |
| 2026-05-24 |
0.5959 EUR |
492,138.7302 ASTER |
0.5870 EUR |
0.5788 EUR |
0.6341 EUR |
0.6049 EUR |