Identifier on Bitvavo: ASTER-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-23 |
0.5815 EUR |
232,544.8310 ASTER |
0.5762 EUR |
0.5684 EUR |
0.5929 EUR |
0.5869 EUR |
| 2026-05-22 |
0.5872 EUR |
289,901.3317 ASTER |
0.5980 EUR |
0.5710 EUR |
0.6126 EUR |
0.5764 EUR |
| 2026-05-21 |
0.5928 EUR |
1,125,378.7059 ASTER |
0.5891 EUR |
0.5872 EUR |
0.6412 EUR |
0.5965 EUR |
| 2026-05-20 |
0.5745 EUR |
584,195.8956 ASTER |
0.5596 EUR |
0.5589 EUR |
0.6022 EUR |
0.5894 EUR |
| 2026-05-19 |
0.5611 EUR |
294,892.1972 ASTER |
0.5622 EUR |
0.5575 EUR |
0.5666 EUR |
0.5600 EUR |
| 2026-05-18 |
0.5591 EUR |
352,285.5117 ASTER |
0.5563 EUR |
0.5520 EUR |
0.5629 EUR |
0.5620 EUR |
| 2026-05-17 |
0.5654 EUR |
157,690.8499 ASTER |
0.5734 EUR |
0.5421 EUR |
0.5752 EUR |
0.5574 EUR |
| 2026-05-16 |
0.5745 EUR |
197,932.5634 ASTER |
0.5762 EUR |
0.5631 EUR |
0.5789 EUR |
0.5728 EUR |
| 2026-05-15 |
0.5818 EUR |
467,927.8023 ASTER |
0.5873 EUR |
0.5621 EUR |
0.5936 EUR |
0.5763 EUR |
| 2026-05-14 |
0.5809 EUR |
431,645.7415 ASTER |
0.5751 EUR |
0.5696 EUR |
0.5876 EUR |
0.5868 EUR |
| 2026-05-13 |
0.5744 EUR |
368,693.0358 ASTER |
0.5751 EUR |
0.5664 EUR |
0.5834 EUR |
0.5737 EUR |
| 2026-05-12 |
0.5797 EUR |
445,999.3369 ASTER |
0.5855 EUR |
0.5669 EUR |
0.5873 EUR |
0.5739 EUR |
| 2026-05-11 |
0.5950 EUR |
563,377.1534 ASTER |
0.6040 EUR |
0.5756 EUR |
0.6045 EUR |
0.5861 EUR |
| 2026-05-10 |
0.5981 EUR |
777,718.0162 ASTER |
0.5927 EUR |
0.5901 EUR |
0.6192 EUR |
0.6035 EUR |
| 2026-05-09 |
0.5918 EUR |
962,773.3402 ASTER |
0.5899 EUR |
0.5875 EUR |
0.6173 EUR |
0.5937 EUR |
| 2026-05-08 |
0.5762 EUR |
538,702.1187 ASTER |
0.5638 EUR |
0.5595 EUR |
0.5933 EUR |
0.5886 EUR |
| 2026-05-07 |
0.5714 EUR |
441,734.9886 ASTER |
0.5783 EUR |
0.5577 EUR |
0.5788 EUR |
0.5645 EUR |
| 2026-05-06 |
0.5790 EUR |
612,245.7982 ASTER |
0.5788 EUR |
0.5732 EUR |
0.5916 EUR |
0.5793 EUR |
| 2026-05-05 |
0.5746 EUR |
486,800.3534 ASTER |
0.5733 EUR |
0.5725 EUR |
0.5823 EUR |
0.5758 EUR |
| 2026-05-04 |
0.5717 EUR |
431,141.1767 ASTER |
0.5697 EUR |
0.5693 EUR |
0.5868 EUR |
0.5737 EUR |
| 2026-05-03 |
0.5760 EUR |
436,072.7089 ASTER |
0.5826 EUR |
0.5672 EUR |
0.5878 EUR |
0.5694 EUR |
| 2026-05-02 |
0.5705 EUR |
332,151.6700 ASTER |
0.5594 EUR |
0.5563 EUR |
0.5891 EUR |
0.5815 EUR |
| 2026-05-01 |
0.5579 EUR |
284,518.2124 ASTER |
0.5566 EUR |
0.5546 EUR |
0.5634 EUR |
0.5592 EUR |
| 2026-04-30 |
0.5615 EUR |
309,174.0065 ASTER |
0.5660 EUR |
0.5562 EUR |
0.5687 EUR |
0.5570 EUR |
| 2026-04-29 |
0.5616 EUR |
745,377.8718 ASTER |
0.5574 EUR |
0.5554 EUR |
0.5795 EUR |
0.5657 EUR |
| 2026-04-28 |
0.5540 EUR |
421,328.2673 ASTER |
0.5515 EUR |
0.5358 EUR |
0.5594 EUR |
0.5565 EUR |
| 2026-04-27 |
0.5578 EUR |
372,769.5599 ASTER |
0.5643 EUR |
0.5474 EUR |
0.5665 EUR |
0.5514 EUR |
| 2026-04-26 |
0.5601 EUR |
400,316.9278 ASTER |
0.5562 EUR |
0.5559 EUR |
0.5658 EUR |
0.5639 EUR |
| 2026-04-25 |
0.5632 EUR |
721,769.5240 ASTER |
0.5700 EUR |
0.5396 EUR |
0.5711 EUR |
0.5563 EUR |
| 2026-04-24 |
0.5735 EUR |
392,465.4700 ASTER |
0.5771 EUR |
0.5670 EUR |
0.5776 EUR |
0.5699 EUR |
| 2026-04-23 |
0.5751 EUR |
752,489.3157 ASTER |
0.5730 EUR |
0.5687 EUR |
0.5777 EUR |
0.5773 EUR |
| 2026-04-22 |
0.5763 EUR |
597,125.7957 ASTER |
0.5791 EUR |
0.5735 EUR |
0.5980 EUR |
0.5735 EUR |
| 2026-04-21 |
0.5771 EUR |
759,980.3580 ASTER |
0.5756 EUR |
0.5722 EUR |
0.5855 EUR |
0.5786 EUR |
| 2026-04-20 |
0.5738 EUR |
498,097.0424 ASTER |
0.5714 EUR |
0.5712 EUR |
0.5823 EUR |
0.5763 EUR |
| 2026-04-19 |
0.5703 EUR |
367,430.0051 ASTER |
0.5698 EUR |
0.5667 EUR |
0.5779 EUR |
0.5708 EUR |
| 2026-04-18 |
0.5758 EUR |
721,725.5755 ASTER |
0.5797 EUR |
0.5636 EUR |
0.5911 EUR |
0.5718 EUR |
| 2026-04-17 |
0.5831 EUR |
523,314.8169 ASTER |
0.5860 EUR |
0.5739 EUR |
0.5921 EUR |
0.5802 EUR |
| 2026-04-16 |
0.5747 EUR |
461,723.1954 ASTER |
0.5648 EUR |
0.5623 EUR |
0.5860 EUR |
0.5846 EUR |
| 2026-04-15 |
0.5642 EUR |
417,409.3355 ASTER |
0.5644 EUR |
0.5571 EUR |
0.5722 EUR |
0.5640 EUR |
| 2026-04-14 |
0.5691 EUR |
601,627.3597 ASTER |
0.5736 EUR |
0.5606 EUR |
0.5949 EUR |
0.5647 EUR |
| 2026-04-13 |
0.5711 EUR |
555,369.2219 ASTER |
0.5671 EUR |
0.5614 EUR |
0.5798 EUR |
0.5752 EUR |
| 2026-04-12 |
0.5714 EUR |
320,765.8374 ASTER |
0.5764 EUR |
0.5637 EUR |
0.5764 EUR |
0.5663 EUR |
| 2026-04-11 |
0.5730 EUR |
260,042.5602 ASTER |
0.5691 EUR |
0.5670 EUR |
0.5854 EUR |
0.5769 EUR |
| 2026-04-10 |
0.5674 EUR |
257,068.3573 ASTER |
0.5672 EUR |
0.5633 EUR |
0.5701 EUR |
0.5675 EUR |
| 2026-04-09 |
0.5680 EUR |
220,190.6285 ASTER |
0.5686 EUR |
0.5646 EUR |
0.5755 EUR |
0.5674 EUR |
| 2026-04-08 |
0.5768 EUR |
273,460.9187 ASTER |
0.5838 EUR |
0.5689 EUR |
0.5840 EUR |
0.5699 EUR |
| 2026-04-07 |
0.5782 EUR |
319,019.7709 ASTER |
0.5732 EUR |
0.5706 EUR |
0.5888 EUR |
0.5832 EUR |
| 2026-04-06 |
0.5756 EUR |
265,850.5675 ASTER |
0.5793 EUR |
0.5632 EUR |
0.5826 EUR |
0.5719 EUR |
| 2026-04-05 |
0.5785 EUR |
226,417.3489 ASTER |
0.5782 EUR |
0.5716 EUR |
0.5812 EUR |
0.5788 EUR |
| 2026-04-04 |
0.5746 EUR |
216,798.0473 ASTER |
0.5688 EUR |
0.5688 EUR |
0.5827 EUR |
0.5805 EUR |