Market [unlinked] / EUR
Identifier on Bitvavo: ASTR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-02 |
0.0799 EUR |
209,789.0020 |
0.0796 EUR |
0.0786 EUR |
0.0807 EUR |
0.0791 EUR |
| 2024-06-01 |
0.0789 EUR |
44,825.6729 |
0.0793 EUR |
0.0786 EUR |
0.0795 EUR |
0.0795 EUR |
| 2024-05-31 |
0.0792 EUR |
71,659.1166 |
0.0800 EUR |
0.0784 EUR |
0.0800 EUR |
0.0797 EUR |
| 2024-05-30 |
0.0809 EUR |
64,985.7831 |
0.0819 EUR |
0.0798 EUR |
0.0819 EUR |
0.0802 EUR |
| 2024-05-29 |
0.0822 EUR |
151,246.6241 |
0.0822 EUR |
0.0813 EUR |
0.0836 EUR |
0.0818 EUR |
| 2024-05-28 |
0.0826 EUR |
85,869.1838 |
0.0845 EUR |
0.0811 EUR |
0.0846 EUR |
0.0830 EUR |
| 2024-05-27 |
0.0850 EUR |
176,953.6362 |
0.0829 EUR |
0.0821 EUR |
0.0864 EUR |
0.0851 EUR |
| 2024-05-26 |
0.0836 EUR |
76,117.6628 |
0.0853 EUR |
0.0825 EUR |
0.0856 EUR |
0.0826 EUR |
| 2024-05-25 |
0.0837 EUR |
46,621.6387 |
0.0833 EUR |
0.0832 EUR |
0.0846 EUR |
0.0845 EUR |
| 2024-05-24 |
0.0817 EUR |
135,589.3309 |
0.0848 EUR |
0.0803 EUR |
0.0850 EUR |
0.0836 EUR |
| 2024-05-23 |
0.0840 EUR |
177,533.8522 |
0.0861 EUR |
0.0809 EUR |
0.0872 EUR |
0.0841 EUR |
| 2024-05-22 |
0.0857 EUR |
58,685.4182 |
0.0869 EUR |
0.0844 EUR |
0.0869 EUR |
0.0858 EUR |
| 2024-05-21 |
0.0868 EUR |
1,128,635.7142 |
0.0875 EUR |
0.0860 EUR |
0.0888 EUR |
0.0870 EUR |
| 2024-05-20 |
0.0857 EUR |
500,163.3220 |
0.0808 EUR |
0.0800 EUR |
0.0871 EUR |
0.0871 EUR |
| 2024-05-19 |
0.0838 EUR |
195,979.3792 |
0.0849 EUR |
0.0806 EUR |
0.0849 EUR |
0.0806 EUR |
| 2024-05-18 |
0.0850 EUR |
44,828.3580 |
0.0855 EUR |
0.0836 EUR |
0.0860 EUR |
0.0849 EUR |
| 2024-05-17 |
0.0834 EUR |
80,263.4259 |
0.0814 EUR |
0.0814 EUR |
0.0859 EUR |
0.0857 EUR |
| 2024-05-16 |
0.0821 EUR |
210,194.4901 |
0.0821 EUR |
0.0802 EUR |
0.0832 EUR |
0.0817 EUR |
| 2024-05-15 |
0.0793 EUR |
79,900.5716 |
0.0777 EUR |
0.0776 EUR |
0.0833 EUR |
0.0828 EUR |
| 2024-05-14 |
0.0787 EUR |
91,612.1268 |
0.0814 EUR |
0.0776 EUR |
0.0817 EUR |
0.0780 EUR |
| 2024-05-13 |
0.0815 EUR |
315,729.6410 |
0.0811 EUR |
0.0785 EUR |
0.0835 EUR |
0.0810 EUR |
| 2024-05-12 |
0.0827 EUR |
81,620.9210 |
0.0834 EUR |
0.0817 EUR |
0.0835 EUR |
0.0826 EUR |
| 2024-05-11 |
0.0841 EUR |
74,298.8286 |
0.0844 EUR |
0.0829 EUR |
0.0846 EUR |
0.0829 EUR |
| 2024-05-10 |
0.0849 EUR |
324,463.3294 |
0.0872 EUR |
0.0833 EUR |
0.0880 EUR |
0.0836 EUR |
| 2024-05-09 |
0.0860 EUR |
534,828.3694 |
0.0866 EUR |
0.0840 EUR |
0.0878 EUR |
0.0876 EUR |
| 2024-05-08 |
0.0877 EUR |
283,343.2481 |
0.0873 EUR |
0.0862 EUR |
0.0891 EUR |
0.0865 EUR |
| 2024-05-07 |
0.0899 EUR |
139,749.3434 |
0.0891 EUR |
0.0881 EUR |
0.0908 EUR |
0.0889 EUR |
| 2024-05-06 |
0.0911 EUR |
168,916.4892 |
0.0927 EUR |
0.0888 EUR |
0.0942 EUR |
0.0888 EUR |
| 2024-05-05 |
0.0913 EUR |
209,417.4915 |
0.0901 EUR |
0.0901 EUR |
0.0930 EUR |
0.0910 EUR |
| 2024-05-04 |
0.0913 EUR |
153,354.9805 |
0.0906 EUR |
0.0905 EUR |
0.0926 EUR |
0.0910 EUR |
| 2024-05-03 |
0.0890 EUR |
427,627.3718 |
0.0893 EUR |
0.0863 EUR |
0.0919 EUR |
0.0912 EUR |
| 2024-05-02 |
0.0877 EUR |
547,149.9787 |
0.0860 EUR |
0.0844 EUR |
0.0905 EUR |
0.0892 EUR |
| 2024-05-01 |
0.0840 EUR |
1,310,706.5764 |
0.0862 EUR |
0.0806 EUR |
0.0882 EUR |
0.0872 EUR |
| 2024-04-30 |
0.0878 EUR |
1,580,193.0494 |
0.0984 EUR |
0.0842 EUR |
0.0986 EUR |
0.0866 EUR |
| 2024-04-29 |
0.0953 EUR |
279,453.6652 |
0.0965 EUR |
0.0932 EUR |
0.0973 EUR |
0.0954 EUR |
| 2024-04-28 |
0.0987 EUR |
110,661.9620 |
0.0969 EUR |
0.0965 EUR |
0.0995 EUR |
0.0977 EUR |
| 2024-04-27 |
0.0933 EUR |
352,558.4613 |
0.0971 EUR |
0.0915 EUR |
0.0978 EUR |
0.0964 EUR |
| 2024-04-26 |
0.0984 EUR |
139,541.7488 |
0.1021 EUR |
0.0969 EUR |
0.1021 EUR |
0.0969 EUR |
| 2024-04-25 |
0.1008 EUR |
384,196.9725 |
0.1046 EUR |
0.0983 EUR |
0.1046 EUR |
0.1024 EUR |
| 2024-04-24 |
0.1092 EUR |
434,379.5104 |
0.1070 EUR |
0.1037 EUR |
0.1136 EUR |
0.1041 EUR |
| 2024-04-23 |
0.1063 EUR |
200,390.0570 |
0.1076 EUR |
0.1051 EUR |
0.1076 EUR |
0.1067 EUR |
| 2024-04-22 |
0.1086 EUR |
332,611.4158 |
0.1070 EUR |
0.1056 EUR |
0.1105 EUR |
0.1084 EUR |
| 2024-04-21 |
0.1053 EUR |
104,298.3096 |
0.1051 EUR |
0.1036 EUR |
0.1074 EUR |
0.1057 EUR |
| 2024-04-20 |
0.1012 EUR |
162,542.2735 |
0.0971 EUR |
0.0967 EUR |
0.1065 EUR |
0.1057 EUR |
| 2024-04-19 |
0.0941 EUR |
468,852.1423 |
0.0923 EUR |
0.0859 EUR |
0.1001 EUR |
0.0983 EUR |
| 2024-04-18 |
0.0924 EUR |
275,443.8992 |
0.0900 EUR |
0.0893 EUR |
0.0948 EUR |
0.0942 EUR |
| 2024-04-17 |
0.0904 EUR |
430,869.2713 |
0.0915 EUR |
0.0865 EUR |
0.0938 EUR |
0.0914 EUR |
| 2024-04-16 |
0.0906 EUR |
472,580.6413 |
0.0938 EUR |
0.0875 EUR |
0.0940 EUR |
0.0924 EUR |
| 2024-04-15 |
0.0967 EUR |
264,839.1824 |
0.0970 EUR |
0.0916 EUR |
0.1026 EUR |
0.0935 EUR |
| 2024-04-14 |
0.0951 EUR |
643,688.2698 |
0.0951 EUR |
0.0900 EUR |
0.0998 EUR |
0.0979 EUR |