Market [unlinked] / EUR
Identifier on Bitvavo: ASTR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-23 |
0.0512 EUR |
100,680.3448 |
0.0510 EUR |
0.0500 EUR |
0.0517 EUR |
0.0506 EUR |
| 2025-01-22 |
0.0522 EUR |
91,765.7387 |
0.0529 EUR |
0.0515 EUR |
0.0529 EUR |
0.0518 EUR |
| 2025-01-21 |
0.0519 EUR |
171,455.6938 |
0.0516 EUR |
0.0500 EUR |
0.0542 EUR |
0.0532 EUR |
| 2025-01-20 |
0.0534 EUR |
704,523.0150 |
0.0517 EUR |
0.0509 EUR |
0.0562 EUR |
0.0520 EUR |
| 2025-01-19 |
0.0543 EUR |
507,203.7857 |
0.0574 EUR |
0.0514 EUR |
0.0574 EUR |
0.0516 EUR |
| 2025-01-18 |
0.0579 EUR |
330,120.6262 |
0.0618 EUR |
0.0566 EUR |
0.0620 EUR |
0.0568 EUR |
| 2025-01-17 |
0.0604 EUR |
66,313.2327 |
0.0595 EUR |
0.0595 EUR |
0.0613 EUR |
0.0608 EUR |
| 2025-01-16 |
0.0602 EUR |
856,643.0703 |
0.0605 EUR |
0.0586 EUR |
0.0610 EUR |
0.0607 EUR |
| 2025-01-15 |
0.0606 EUR |
803,812.6244 |
0.0582 EUR |
0.0565 EUR |
0.0629 EUR |
0.0613 EUR |
| 2025-01-14 |
0.0585 EUR |
190,043.8374 |
0.0561 EUR |
0.0561 EUR |
0.0596 EUR |
0.0574 EUR |
| 2025-01-13 |
0.0541 EUR |
127,936.9544 |
0.0560 EUR |
0.0530 EUR |
0.0561 EUR |
0.0540 EUR |
| 2025-01-12 |
0.0594 EUR |
156,537.7956 |
0.0599 EUR |
0.0582 EUR |
0.0601 EUR |
0.0582 EUR |
| 2025-01-11 |
0.0599 EUR |
55,093.7234 |
0.0607 EUR |
0.0586 EUR |
0.0607 EUR |
0.0606 EUR |
| 2025-01-10 |
0.0594 EUR |
137,669.0019 |
0.0579 EUR |
0.0579 EUR |
0.0611 EUR |
0.0609 EUR |
| 2025-01-09 |
0.0585 EUR |
111,885.6228 |
0.0597 EUR |
0.0570 EUR |
0.0598 EUR |
0.0577 EUR |
| 2025-01-08 |
0.0582 EUR |
221,647.2096 |
0.0595 EUR |
0.0564 EUR |
0.0595 EUR |
0.0584 EUR |
| 2025-01-07 |
0.0609 EUR |
121,672.6008 |
0.0650 EUR |
0.0589 EUR |
0.0650 EUR |
0.0596 EUR |
| 2025-01-06 |
0.0647 EUR |
105,593.8137 |
0.0645 EUR |
0.0639 EUR |
0.0665 EUR |
0.0654 EUR |
| 2025-01-05 |
0.0637 EUR |
73,663.8737 |
0.0632 EUR |
0.0630 EUR |
0.0642 EUR |
0.0640 EUR |
| 2025-01-04 |
0.0647 EUR |
584,063.7095 |
0.0627 EUR |
0.0626 EUR |
0.0659 EUR |
0.0634 EUR |
| 2025-01-03 |
0.0618 EUR |
68,153.3212 |
0.0599 EUR |
0.0592 EUR |
0.0629 EUR |
0.0626 EUR |
| 2025-01-02 |
0.0601 EUR |
209,951.2698 |
0.0585 EUR |
0.0585 EUR |
0.0610 EUR |
0.0601 EUR |
| 2025-01-01 |
0.0576 EUR |
132,015.1627 |
0.0574 EUR |
0.0559 EUR |
0.0590 EUR |
0.0590 EUR |
| 2024-12-31 |
0.0578 EUR |
55,301.0274 |
0.0571 EUR |
0.0571 EUR |
0.0589 EUR |
0.0574 EUR |
| 2024-12-30 |
0.0590 EUR |
48,737.9373 |
0.0590 EUR |
0.0570 EUR |
0.0606 EUR |
0.0603 EUR |
| 2024-12-29 |
0.0605 EUR |
90,735.2158 |
0.0613 EUR |
0.0588 EUR |
0.0618 EUR |
0.0589 EUR |
| 2024-12-28 |
0.0616 EUR |
512,783.3169 |
0.0598 EUR |
0.0596 EUR |
0.0633 EUR |
0.0618 EUR |
| 2024-12-27 |
0.0598 EUR |
348,413.3470 |
0.0575 EUR |
0.0572 EUR |
0.0607 EUR |
0.0599 EUR |