Market [unlinked] / EUR
Identifier on Bitvavo: ASTR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.0154 EUR |
445,571.3891 |
0.0154 EUR |
0.0151 EUR |
0.0156 EUR |
0.0156 EUR |
| 2025-10-25 |
0.0151 EUR |
421,755.5515 |
0.0150 EUR |
0.0149 EUR |
0.0155 EUR |
0.0151 EUR |
| 2025-10-24 |
0.0152 EUR |
994,690.2814 |
0.0150 EUR |
0.0149 EUR |
0.0156 EUR |
0.0151 EUR |
| 2025-10-23 |
0.0151 EUR |
244,670.2362 |
0.0146 EUR |
0.0146 EUR |
0.0155 EUR |
0.0153 EUR |
| 2025-10-22 |
0.0151 EUR |
302,518.6547 |
0.0151 EUR |
0.0146 EUR |
0.0154 EUR |
0.0146 EUR |
| 2025-10-21 |
0.0156 EUR |
1,797,317.8009 |
0.0155 EUR |
0.0150 EUR |
0.0162 EUR |
0.0157 EUR |
| 2025-10-20 |
0.0155 EUR |
704,089.8142 |
0.0156 EUR |
0.0154 EUR |
0.0158 EUR |
0.0156 EUR |
| 2025-10-19 |
0.0154 EUR |
443,635.9973 |
0.0152 EUR |
0.0150 EUR |
0.0158 EUR |
0.0156 EUR |
| 2025-10-18 |
0.0156 EUR |
46,365.0939 |
0.0153 EUR |
0.0151 EUR |
0.0157 EUR |
0.0151 EUR |
| 2025-10-17 |
0.0152 EUR |
361,012.4573 |
0.0156 EUR |
0.0146 EUR |
0.0158 EUR |
0.0158 EUR |
| 2025-10-16 |
0.0157 EUR |
620,060.7686 |
0.0165 EUR |
0.0153 EUR |
0.0168 EUR |
0.0154 EUR |
| 2025-10-15 |
0.0170 EUR |
175,702.0481 |
0.0171 EUR |
0.0162 EUR |
0.0175 EUR |
0.0164 EUR |
| 2025-10-14 |
0.0173 EUR |
581,444.0310 |
0.0177 EUR |
0.0166 EUR |
0.0179 EUR |
0.0173 EUR |
| 2025-10-13 |
0.0178 EUR |
534,898.9572 |
0.0176 EUR |
0.0175 EUR |
0.0186 EUR |
0.0184 EUR |
| 2025-10-12 |
0.0167 EUR |
1,365,764.4000 |
0.0162 EUR |
0.0160 EUR |
0.0180 EUR |
0.0175 EUR |
| 2025-10-11 |
0.0150 EUR |
387,025.5102 |
0.0159 EUR |
0.0154 EUR |
0.0178 EUR |
0.0171 EUR |
| 2025-10-10 |
0.0210 EUR |
1,980,963.6897 |
0.0221 EUR |
0.0202 EUR |
0.0224 EUR |
0.0204 EUR |
| 2025-10-09 |
0.0226 EUR |
3,061,093.6560 |
0.0233 EUR |
0.0219 EUR |
0.0233 EUR |
0.0221 EUR |
| 2025-10-08 |
0.0237 EUR |
9,333,891.0785 |
0.0232 EUR |
0.0223 EUR |
0.0247 EUR |
0.0238 EUR |
| 2025-10-07 |
0.0239 EUR |
10,745,456.7903 |
0.0238 EUR |
0.0227 EUR |
0.0259 EUR |
0.0232 EUR |
| 2025-10-06 |
0.0244 EUR |
35,016,996.1947 |
0.0207 EUR |
0.0207 EUR |
0.0283 EUR |
0.0244 EUR |
| 2025-10-05 |
0.0211 EUR |
5,235,612.2343 |
0.0196 EUR |
0.0196 EUR |
0.0220 EUR |
0.0210 EUR |
| 2025-10-04 |
0.0198 EUR |
873,067.6157 |
0.0204 EUR |
0.0194 EUR |
0.0204 EUR |
0.0197 EUR |
| 2025-10-03 |
0.0202 EUR |
3,301,933.8290 |
0.0191 EUR |
0.0191 EUR |
0.0216 EUR |
0.0206 EUR |
| 2025-10-02 |
0.0190 EUR |
634,406.6306 |
0.0193 EUR |
0.0186 EUR |
0.0195 EUR |
0.0191 EUR |
| 2025-10-01 |
0.0189 EUR |
348,937.4514 |
0.0183 EUR |
0.0178 EUR |
0.0193 EUR |
0.0193 EUR |
| 2025-09-30 |
0.0185 EUR |
286,252.4016 |
0.0192 EUR |
0.0174 EUR |
0.0192 EUR |
0.0182 EUR |
| 2025-09-29 |
0.0194 EUR |
898,569.7791 |
0.0199 EUR |
0.0189 EUR |
0.0199 EUR |
0.0192 EUR |
| 2025-09-28 |
0.0194 EUR |
880,793.6656 |
0.0193 EUR |
0.0190 EUR |
0.0202 EUR |
0.0196 EUR |
| 2025-09-27 |
0.0196 EUR |
324,316.5811 |
0.0198 EUR |
0.0190 EUR |
0.0198 EUR |
0.0192 EUR |
| 2025-09-26 |
0.0187 EUR |
284,356.7916 |
0.0183 EUR |
0.0181 EUR |
0.0195 EUR |
0.0193 EUR |
| 2025-09-25 |
0.0188 EUR |
680,898.9510 |
0.0192 EUR |
0.0181 EUR |
0.0196 EUR |
0.0182 EUR |
| 2025-09-24 |
0.0198 EUR |
708,769.4358 |
0.0200 EUR |
0.0191 EUR |
0.0210 EUR |
0.0195 EUR |
| 2025-09-23 |
0.0193 EUR |
197,012.4092 |
0.0190 EUR |
0.0189 EUR |
0.0197 EUR |
0.0195 EUR |
| 2025-09-22 |
0.0203 EUR |
1,412,642.0105 |
0.0214 EUR |
0.0192 EUR |
0.0217 EUR |
0.0193 EUR |
| 2025-09-21 |
0.0213 EUR |
835,266.0163 |
0.0213 EUR |
0.0208 EUR |
0.0228 EUR |
0.0216 EUR |
| 2025-09-20 |
0.0205 EUR |
244,972.0323 |
0.0203 EUR |
0.0203 EUR |
0.0215 EUR |
0.0209 EUR |
| 2025-09-19 |
0.0207 EUR |
649,106.7163 |
0.0212 EUR |
0.0202 EUR |
0.0215 EUR |
0.0202 EUR |
| 2025-09-18 |
0.0207 EUR |
229,525.4361 |
0.0206 EUR |
0.0206 EUR |
0.0212 EUR |
0.0209 EUR |
| 2025-09-17 |
0.0197 EUR |
1,284,397.7500 |
0.0197 EUR |
0.0194 EUR |
0.0199 EUR |
0.0198 EUR |
| 2025-09-16 |
0.0199 EUR |
33,236.4123 |
0.0198 EUR |
0.0198 EUR |
0.0201 EUR |
0.0201 EUR |
| 2025-09-15 |
0.0206 EUR |
115,224.8341 |
0.0208 EUR |
0.0197 EUR |
0.0209 EUR |
0.0199 EUR |
| 2025-09-14 |
0.0208 EUR |
480,663.4890 |
0.0215 EUR |
0.0207 EUR |
0.0215 EUR |
0.0207 EUR |
| 2025-09-13 |
0.0215 EUR |
217,900.9023 |
0.0212 EUR |
0.0212 EUR |
0.0216 EUR |
0.0216 EUR |
| 2025-09-12 |
0.0208 EUR |
52,932.1095 |
0.0206 EUR |
0.0205 EUR |
0.0210 EUR |
0.0210 EUR |
| 2025-09-11 |
0.0204 EUR |
49,856.0332 |
0.0206 EUR |
0.0202 EUR |
0.0206 EUR |
0.0202 EUR |
| 2025-09-10 |
0.0206 EUR |
2,706.5493 |
0.0206 EUR |
0.0205 EUR |
0.0206 EUR |
0.0205 EUR |
| 2025-09-09 |
0.0205 EUR |
31,731.7153 |
0.0206 EUR |
0.0203 EUR |
0.0207 EUR |
0.0205 EUR |
| 2025-09-08 |
0.0199 EUR |
18,244.4249 |
0.0199 EUR |
0.0198 EUR |
0.0204 EUR |
0.0202 EUR |
| 2025-09-07 |
0.0199 EUR |
455,585.4593 |
0.0197 EUR |
0.0195 EUR |
0.0200 EUR |
0.0199 EUR |