Market [unlinked] / EUR
Identifier on Bitvavo: ASTR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.0098 EUR |
48,420.8906 |
0.0100 EUR |
0.0095 EUR |
0.0100 EUR |
0.0095 EUR |
| 2025-12-14 |
0.0104 EUR |
962.0766 |
0.0104 EUR |
0.0104 EUR |
0.0104 EUR |
0.0104 EUR |
| 2025-12-13 |
0.0103 EUR |
14,301.5981 |
0.0104 EUR |
0.0104 EUR |
0.0104 EUR |
0.0104 EUR |
| 2025-12-12 |
0.0105 EUR |
204,692.8780 |
0.0106 EUR |
0.0101 EUR |
0.0106 EUR |
0.0101 EUR |
| 2025-12-11 |
0.0105 EUR |
148,176.3252 |
0.0107 EUR |
0.0104 EUR |
0.0108 EUR |
0.0108 EUR |
| 2025-12-10 |
0.0110 EUR |
861,515.7948 |
0.0112 EUR |
0.0108 EUR |
0.0113 EUR |
0.0109 EUR |
| 2025-12-09 |
0.0108 EUR |
30.1422 |
0.0107 EUR |
0.0107 EUR |
0.0107 EUR |
0.0107 EUR |
| 2025-12-08 |
0.0107 EUR |
10,424.3840 |
0.0107 EUR |
0.0107 EUR |
0.0108 EUR |
0.0108 EUR |
| 2025-12-07 |
0.0106 EUR |
194,379.9052 |
0.0108 EUR |
0.0105 EUR |
0.0108 EUR |
0.0105 EUR |
| 2025-12-06 |
0.0108 EUR |
73,947.4209 |
0.0108 EUR |
0.0107 EUR |
0.0108 EUR |
0.0108 EUR |
| 2025-12-05 |
0.0110 EUR |
56,408.5433 |
0.0114 EUR |
0.0107 EUR |
0.0114 EUR |
0.0107 EUR |
| 2025-12-04 |
0.0114 EUR |
3,827.2640 |
0.0115 EUR |
0.0114 EUR |
0.0115 EUR |
0.0115 EUR |
| 2025-12-03 |
0.0114 EUR |
42,630.4109 |
0.0114 EUR |
0.0114 EUR |
0.0117 EUR |
0.0114 EUR |
| 2025-12-02 |
0.0109 EUR |
795,614.6965 |
0.0107 EUR |
0.0107 EUR |
0.0116 EUR |
0.0116 EUR |
| 2025-12-01 |
0.0108 EUR |
368,604.2999 |
0.0114 EUR |
0.0106 EUR |
0.0114 EUR |
0.0106 EUR |
| 2025-11-30 |
0.0117 EUR |
17,140.1941 |
0.0117 EUR |
0.0116 EUR |
0.0117 EUR |
0.0116 EUR |
| 2025-11-29 |
0.0118 EUR |
23,400.8331 |
0.0119 EUR |
0.0118 EUR |
0.0120 EUR |
0.0118 EUR |
| 2025-11-28 |
0.0123 EUR |
789,590.8512 |
0.0123 EUR |
0.0119 EUR |
0.0126 EUR |
0.0119 EUR |
| 2025-11-27 |
0.0124 EUR |
1,034,916.9332 |
0.0114 EUR |
0.0114 EUR |
0.0129 EUR |
0.0126 EUR |
| 2025-11-26 |
0.0113 EUR |
8,525.0859 |
0.0110 EUR |
0.0110 EUR |
0.0114 EUR |
0.0113 EUR |
| 2025-11-25 |
0.0112 EUR |
9,857.0914 |
0.0112 EUR |
0.0111 EUR |
0.0113 EUR |
0.0113 EUR |
| 2025-11-24 |
0.0109 EUR |
76,316.8849 |
0.0109 EUR |
0.0107 EUR |
0.0112 EUR |
0.0112 EUR |
| 2025-11-23 |
0.0111 EUR |
616,288.3237 |
0.0110 EUR |
0.0109 EUR |
0.0112 EUR |
0.0109 EUR |
| 2025-11-22 |
0.0106 EUR |
731,727.1008 |
0.0104 EUR |
0.0104 EUR |
0.0107 EUR |
0.0107 EUR |
| 2025-11-21 |
0.0107 EUR |
508,434.1620 |
0.0108 EUR |
0.0101 EUR |
0.0108 EUR |
0.0105 EUR |
| 2025-11-20 |
0.0113 EUR |
119,453.8500 |
0.0116 EUR |
0.0110 EUR |
0.0117 EUR |
0.0110 EUR |
| 2025-11-19 |
0.0117 EUR |
598,280.7694 |
0.0117 EUR |
0.0111 EUR |
0.0117 EUR |
0.0112 EUR |
| 2025-11-18 |
0.0116 EUR |
556,856.2761 |
0.0113 EUR |
0.0113 EUR |
0.0118 EUR |
0.0116 EUR |
| 2025-11-17 |
0.0118 EUR |
1,883,696.8493 |
0.0117 EUR |
0.0112 EUR |
0.0122 EUR |
0.0112 EUR |
| 2025-11-16 |
0.0116 EUR |
166,512.0039 |
0.0118 EUR |
0.0112 EUR |
0.0118 EUR |
0.0113 EUR |
| 2025-11-15 |
0.0119 EUR |
700,631.8142 |
0.0119 EUR |
0.0117 EUR |
0.0119 EUR |
0.0117 EUR |
| 2025-11-14 |
0.0119 EUR |
412,979.7341 |
0.0119 EUR |
0.0115 EUR |
0.0119 EUR |
0.0119 EUR |
| 2025-11-13 |
0.0128 EUR |
1,701,163.9577 |
0.0129 EUR |
0.0120 EUR |
0.0131 EUR |
0.0120 EUR |
| 2025-11-12 |
0.0135 EUR |
98,675.4247 |
0.0132 EUR |
0.0130 EUR |
0.0136 EUR |
0.0130 EUR |
| 2025-11-11 |
0.0140 EUR |
2,345,162.5065 |
0.0137 EUR |
0.0136 EUR |
0.0144 EUR |
0.0136 EUR |
| 2025-11-10 |
0.0136 EUR |
798,151.2128 |
0.0137 EUR |
0.0134 EUR |
0.0138 EUR |
0.0136 EUR |
| 2025-11-09 |
0.0135 EUR |
170,859.5235 |
0.0136 EUR |
0.0133 EUR |
0.0136 EUR |
0.0136 EUR |
| 2025-11-08 |
0.0137 EUR |
388,268.8472 |
0.0138 EUR |
0.0134 EUR |
0.0140 EUR |
0.0138 EUR |
| 2025-11-07 |
0.0129 EUR |
944,622.3146 |
0.0130 EUR |
0.0123 EUR |
0.0136 EUR |
0.0136 EUR |
| 2025-11-06 |
0.0123 EUR |
973,556.6212 |
0.0123 EUR |
0.0121 EUR |
0.0126 EUR |
0.0124 EUR |
| 2025-11-05 |
0.0121 EUR |
3,868,271.7632 |
0.0120 EUR |
0.0119 EUR |
0.0126 EUR |
0.0125 EUR |
| 2025-11-04 |
0.0127 EUR |
302,264.4985 |
0.0136 EUR |
0.0121 EUR |
0.0136 EUR |
0.0121 EUR |
| 2025-11-03 |
0.0142 EUR |
311,169.1305 |
0.0143 EUR |
0.0124 EUR |
0.0143 EUR |
0.0124 EUR |
| 2025-11-02 |
0.0145 EUR |
1,351,351.2998 |
0.0148 EUR |
0.0143 EUR |
0.0148 EUR |
0.0143 EUR |
| 2025-11-01 |
0.0144 EUR |
204,766.3930 |
0.0143 EUR |
0.0143 EUR |
0.0147 EUR |
0.0144 EUR |
| 2025-10-31 |
0.0141 EUR |
139,000.9566 |
0.0140 EUR |
0.0140 EUR |
0.0142 EUR |
0.0142 EUR |
| 2025-10-30 |
0.0142 EUR |
141,329.3009 |
0.0152 EUR |
0.0137 EUR |
0.0154 EUR |
0.0138 EUR |
| 2025-10-29 |
0.0150 EUR |
186,968.8360 |
0.0149 EUR |
0.0149 EUR |
0.0154 EUR |
0.0151 EUR |
| 2025-10-28 |
0.0153 EUR |
192,706.0660 |
0.0152 EUR |
0.0152 EUR |
0.0155 EUR |
0.0152 EUR |
| 2025-10-27 |
0.0156 EUR |
255,542.6214 |
0.0158 EUR |
0.0154 EUR |
0.0158 EUR |
0.0156 EUR |