Market [unlinked] / EUR
Identifier on Bitvavo: ASTR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
0.0282 EUR |
112,216.3303 |
0.0282 EUR |
0.0280 EUR |
0.0290 EUR |
0.0287 EUR |
| 2025-03-13 |
0.0282 EUR |
15,703.5658 |
0.0280 EUR |
0.0274 EUR |
0.0286 EUR |
0.0274 EUR |
| 2025-03-12 |
0.0279 EUR |
22,186.3861 |
0.0281 EUR |
0.0271 EUR |
0.0290 EUR |
0.0278 EUR |
| 2025-03-11 |
0.0267 EUR |
1,340,910.8681 |
0.0267 EUR |
0.0252 EUR |
0.0281 EUR |
0.0266 EUR |
| 2025-03-10 |
0.0282 EUR |
122,047.2137 |
0.0286 EUR |
0.0264 EUR |
0.0296 EUR |
0.0296 EUR |
| 2025-03-09 |
0.0283 EUR |
66,116.3449 |
0.0280 EUR |
0.0279 EUR |
0.0300 EUR |
0.0281 EUR |
| 2025-03-08 |
0.0303 EUR |
31,657.4140 |
0.0306 EUR |
0.0299 EUR |
0.0307 EUR |
0.0305 EUR |
| 2025-03-07 |
0.0309 EUR |
57,171.5370 |
0.0309 EUR |
0.0298 EUR |
0.0315 EUR |
0.0308 EUR |
| 2025-03-06 |
0.0319 EUR |
6,803.1555 |
0.0323 EUR |
0.0311 EUR |
0.0323 EUR |
0.0311 EUR |
| 2025-03-05 |
0.0321 EUR |
12,154.9717 |
0.0322 EUR |
0.0314 EUR |
0.0322 EUR |
0.0321 EUR |
| 2025-03-04 |
0.0315 EUR |
233,465.6666 |
0.0310 EUR |
0.0307 EUR |
0.0321 EUR |
0.0319 EUR |
| 2025-03-03 |
0.0369 EUR |
31,616.2474 |
0.0371 EUR |
0.0367 EUR |
0.0375 EUR |
0.0375 EUR |
| 2025-03-02 |
0.0365 EUR |
107,763.4947 |
0.0360 EUR |
0.0356 EUR |
0.0382 EUR |
0.0381 EUR |
| 2025-03-01 |
0.0362 EUR |
44,803.8890 |
0.0358 EUR |
0.0354 EUR |
0.0367 EUR |
0.0355 EUR |
| 2025-02-28 |
0.0357 EUR |
205,752.0549 |
0.0347 EUR |
0.0338 EUR |
0.0367 EUR |
0.0362 EUR |
| 2025-02-27 |
0.0373 EUR |
28,369.0198 |
0.0384 EUR |
0.0376 EUR |
0.0384 EUR |
0.0381 EUR |
| 2025-02-26 |
0.0382 EUR |
174,390.0800 |
0.0383 EUR |
0.0364 EUR |
0.0391 EUR |
0.0379 EUR |
| 2025-02-25 |
0.0353 EUR |
212,630.7271 |
0.0359 EUR |
0.0346 EUR |
0.0369 EUR |
0.0364 EUR |
| 2025-02-24 |
0.0389 EUR |
172,059.4795 |
0.0404 EUR |
0.0362 EUR |
0.0413 EUR |
0.0383 EUR |
| 2025-02-23 |
0.0416 EUR |
17,723.1239 |
0.0424 EUR |
0.0407 EUR |
0.0424 EUR |
0.0422 EUR |
| 2025-02-22 |
0.0426 EUR |
43,714.0834 |
0.0407 EUR |
0.0406 EUR |
0.0441 EUR |
0.0425 EUR |
| 2025-02-21 |
0.0433 EUR |
838,392.4829 |
0.0443 EUR |
0.0405 EUR |
0.0461 EUR |
0.0406 EUR |
| 2025-02-20 |
0.0387 EUR |
33,068.5958 |
0.0383 EUR |
0.0381 EUR |
0.0394 EUR |
0.0392 EUR |
| 2025-02-19 |
0.0373 EUR |
74,970.6161 |
0.0370 EUR |
0.0366 EUR |
0.0381 EUR |
0.0377 EUR |
| 2025-02-18 |
0.0364 EUR |
53,713.7345 |
0.0374 EUR |
0.0354 EUR |
0.0375 EUR |
0.0365 EUR |
| 2025-02-17 |
0.0384 EUR |
21,986.1663 |
0.0382 EUR |
0.0379 EUR |
0.0392 EUR |
0.0392 EUR |
| 2025-02-16 |
0.0381 EUR |
70,837.5585 |
0.0373 EUR |
0.0370 EUR |
0.0386 EUR |
0.0379 EUR |
| 2025-02-15 |
0.0387 EUR |
9,396.4263 |
0.0384 EUR |
0.0378 EUR |
0.0385 EUR |
0.0380 EUR |
| 2025-02-14 |
0.0387 EUR |
1,012,307.4444 |
0.0387 EUR |
0.0382 EUR |
0.0392 EUR |
0.0390 EUR |
| 2025-02-13 |
0.0392 EUR |
90,276.6742 |
0.0402 EUR |
0.0384 EUR |
0.0402 EUR |
0.0387 EUR |
| 2025-02-12 |
0.0379 EUR |
27,235.1973 |
0.0379 EUR |
0.0372 EUR |
0.0388 EUR |
0.0388 EUR |
| 2025-02-11 |
0.0393 EUR |
124,341.7190 |
0.0397 EUR |
0.0378 EUR |
0.0403 EUR |
0.0378 EUR |
| 2025-02-10 |
0.0390 EUR |
251,778.4766 |
0.0384 EUR |
0.0383 EUR |
0.0395 EUR |
0.0394 EUR |
| 2025-02-09 |
0.0383 EUR |
97,660.4101 |
0.0389 EUR |
0.0367 EUR |
0.0391 EUR |
0.0368 EUR |
| 2025-02-08 |
0.0363 EUR |
24,295.2907 |
0.0366 EUR |
0.0364 EUR |
0.0379 EUR |
0.0377 EUR |
| 2025-02-07 |
0.0375 EUR |
242,946.4729 |
0.0360 EUR |
0.0358 EUR |
0.0384 EUR |
0.0368 EUR |
| 2025-02-06 |
0.0370 EUR |
194,625.1557 |
0.0380 EUR |
0.0355 EUR |
0.0384 EUR |
0.0359 EUR |
| 2025-02-05 |
0.0384 EUR |
348,824.0629 |
0.0383 EUR |
0.0375 EUR |
0.0394 EUR |
0.0389 EUR |
| 2025-02-04 |
0.0378 EUR |
499,789.5168 |
0.0381 EUR |
0.0370 EUR |
0.0400 EUR |
0.0379 EUR |
| 2025-02-03 |
0.0363 EUR |
1,343,179.1168 |
0.0383 EUR |
0.0305 EUR |
0.0404 EUR |
0.0394 EUR |
| 2025-02-02 |
0.0439 EUR |
717,186.3632 |
0.0456 EUR |
0.0402 EUR |
0.0461 EUR |
0.0410 EUR |
| 2025-02-01 |
0.0474 EUR |
467,642.4232 |
0.0490 EUR |
0.0454 EUR |
0.0490 EUR |
0.0454 EUR |
| 2025-01-31 |
0.0485 EUR |
1,392,287.5091 |
0.0472 EUR |
0.0472 EUR |
0.0499 EUR |
0.0485 EUR |
| 2025-01-30 |
0.0477 EUR |
228,655.1215 |
0.0478 EUR |
0.0475 EUR |
0.0487 EUR |
0.0478 EUR |
| 2025-01-29 |
0.0470 EUR |
330,760.6065 |
0.0460 EUR |
0.0451 EUR |
0.0481 EUR |
0.0468 EUR |
| 2025-01-28 |
0.0471 EUR |
689,039.0475 |
0.0472 EUR |
0.0454 EUR |
0.0485 EUR |
0.0456 EUR |
| 2025-01-27 |
0.0475 EUR |
868,827.3685 |
0.0493 EUR |
0.0457 EUR |
0.0496 EUR |
0.0481 EUR |
| 2025-01-26 |
0.0511 EUR |
91,743.7249 |
0.0511 EUR |
0.0508 EUR |
0.0516 EUR |
0.0512 EUR |
| 2025-01-25 |
0.0503 EUR |
145,092.4623 |
0.0500 EUR |
0.0498 EUR |
0.0510 EUR |
0.0508 EUR |
| 2025-01-24 |
0.0518 EUR |
787,153.2042 |
0.0494 EUR |
0.0494 EUR |
0.0525 EUR |
0.0503 EUR |