Market [unlinked] / EUR
Identifier on Bitvavo: ASTR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.0199 EUR |
124,244.8412 |
0.0200 EUR |
0.0199 EUR |
0.0200 EUR |
0.0199 EUR |
| 2025-09-05 |
0.0200 EUR |
18,211.4912 |
0.0199 EUR |
0.0197 EUR |
0.0201 EUR |
0.0197 EUR |
| 2025-09-04 |
0.0198 EUR |
2,119.5802 |
0.0199 EUR |
0.0195 EUR |
0.0199 EUR |
0.0195 EUR |
| 2025-09-03 |
0.0202 EUR |
9,563.3993 |
0.0202 EUR |
0.0202 EUR |
0.0202 EUR |
0.0202 EUR |
| 2025-09-02 |
0.0198 EUR |
25,095.8377 |
0.0199 EUR |
0.0195 EUR |
0.0201 EUR |
0.0201 EUR |
| 2025-09-01 |
0.0196 EUR |
11,982.5351 |
0.0198 EUR |
0.0192 EUR |
0.0202 EUR |
0.0192 EUR |
| 2025-08-31 |
0.0205 EUR |
133,128.9785 |
0.0208 EUR |
0.0203 EUR |
0.0208 EUR |
0.0205 EUR |
| 2025-08-30 |
0.0205 EUR |
2,154.5683 |
0.0207 EUR |
0.0206 EUR |
0.0207 EUR |
0.0206 EUR |
| 2025-08-29 |
0.0212 EUR |
49,183.6875 |
0.0214 EUR |
0.0202 EUR |
0.0214 EUR |
0.0202 EUR |
| 2025-08-28 |
0.0212 EUR |
17,928.2679 |
0.0210 EUR |
0.0210 EUR |
0.0213 EUR |
0.0213 EUR |
| 2025-08-27 |
0.0209 EUR |
139,672.2654 |
0.0208 EUR |
0.0208 EUR |
0.0211 EUR |
0.0208 EUR |
| 2025-08-26 |
0.0205 EUR |
10,213.8520 |
0.0207 EUR |
0.0204 EUR |
0.0208 EUR |
0.0207 EUR |
| 2025-08-25 |
0.0211 EUR |
93,308.2517 |
0.0227 EUR |
0.0204 EUR |
0.0227 EUR |
0.0204 EUR |
| 2025-08-24 |
0.0232 EUR |
367,040.6302 |
0.0233 EUR |
0.0220 EUR |
0.0235 EUR |
0.0222 EUR |
| 2025-08-23 |
0.0235 EUR |
2,347,496.5020 |
0.0229 EUR |
0.0229 EUR |
0.0240 EUR |
0.0237 EUR |
| 2025-08-22 |
0.0218 EUR |
1,708,629.6338 |
0.0215 EUR |
0.0208 EUR |
0.0229 EUR |
0.0228 EUR |
| 2025-08-21 |
0.0211 EUR |
229,577.6577 |
0.0212 EUR |
0.0207 EUR |
0.0212 EUR |
0.0212 EUR |
| 2025-08-20 |
0.0206 EUR |
8,281.5212 |
0.0206 EUR |
0.0206 EUR |
0.0206 EUR |
0.0206 EUR |
| 2025-08-19 |
0.0205 EUR |
21,695.8868 |
0.0206 EUR |
0.0202 EUR |
0.0206 EUR |
0.0206 EUR |
| 2025-08-18 |
0.0210 EUR |
1,500.0000 |
0.0210 EUR |
0.0210 EUR |
0.0210 EUR |
0.0210 EUR |
| 2025-08-17 |
0.0216 EUR |
53,981.6072 |
0.0215 EUR |
0.0215 EUR |
0.0216 EUR |
0.0215 EUR |
| 2025-08-16 |
0.0209 EUR |
11,949.9931 |
0.0211 EUR |
0.0211 EUR |
0.0214 EUR |
0.0214 EUR |
| 2025-08-15 |
0.0208 EUR |
134,019.0255 |
0.0215 EUR |
0.0207 EUR |
0.0215 EUR |
0.0207 EUR |
| 2025-08-14 |
0.0217 EUR |
102,172.9897 |
0.0225 EUR |
0.0212 EUR |
0.0225 EUR |
0.0214 EUR |
| 2025-08-13 |
0.0226 EUR |
83,789.3520 |
0.0224 EUR |
0.0224 EUR |
0.0228 EUR |
0.0226 EUR |
| 2025-08-12 |
0.0211 EUR |
36,626.1735 |
0.0210 EUR |
0.0210 EUR |
0.0219 EUR |
0.0219 EUR |
| 2025-08-11 |
0.0216 EUR |
246,668.5963 |
0.0221 EUR |
0.0212 EUR |
0.0221 EUR |
0.0216 EUR |
| 2025-08-10 |
0.0214 EUR |
281,224.0452 |
0.0220 EUR |
0.0214 EUR |
0.0220 EUR |
0.0219 EUR |
| 2025-08-09 |
0.0222 EUR |
99,829.6030 |
0.0220 EUR |
0.0219 EUR |
0.0223 EUR |
0.0223 EUR |
| 2025-08-08 |
0.0215 EUR |
42,780.4750 |
0.0214 EUR |
0.0213 EUR |
0.0220 EUR |
0.0217 EUR |
| 2025-08-07 |
0.0208 EUR |
130,874.3500 |
0.0205 EUR |
0.0205 EUR |
0.0212 EUR |
0.0207 EUR |
| 2025-08-06 |
0.0204 EUR |
293.6555 |
0.0204 EUR |
0.0204 EUR |
0.0204 EUR |
0.0204 EUR |
| 2025-08-05 |
0.0200 EUR |
40,509.2244 |
0.0204 EUR |
0.0198 EUR |
0.0204 EUR |
0.0199 EUR |
| 2025-08-04 |
0.0203 EUR |
111,163.0021 |
0.0200 EUR |
0.0199 EUR |
0.0206 EUR |
0.0206 EUR |
| 2025-08-03 |
0.0200 EUR |
30,990.7193 |
0.0199 EUR |
0.0198 EUR |
0.0200 EUR |
0.0200 EUR |
| 2025-08-02 |
0.0195 EUR |
113,757.4830 |
0.0196 EUR |
0.0192 EUR |
0.0203 EUR |
0.0196 EUR |
| 2025-08-01 |
0.0200 EUR |
61,070.2389 |
0.0202 EUR |
0.0198 EUR |
0.0204 EUR |
0.0199 EUR |
| 2025-07-31 |
0.0214 EUR |
64,826.1979 |
0.0215 EUR |
0.0210 EUR |
0.0216 EUR |
0.0210 EUR |
| 2025-07-30 |
0.0213 EUR |
292,544.5109 |
0.0213 EUR |
0.0205 EUR |
0.0215 EUR |
0.0214 EUR |
| 2025-07-29 |
0.0217 EUR |
44,773.0341 |
0.0215 EUR |
0.0210 EUR |
0.0220 EUR |
0.0210 EUR |
| 2025-07-28 |
0.0231 EUR |
37,137.9843 |
0.0232 EUR |
0.0230 EUR |
0.0232 EUR |
0.0230 EUR |
| 2025-07-27 |
0.0227 EUR |
12,111.6811 |
0.0222 EUR |
0.0222 EUR |
0.0227 EUR |
0.0227 EUR |
| 2025-07-26 |
0.0223 EUR |
287,997.3886 |
0.0225 EUR |
0.0223 EUR |
0.0225 EUR |
0.0223 EUR |
| 2025-07-25 |
0.0219 EUR |
184,962.6013 |
0.0216 EUR |
0.0214 EUR |
0.0220 EUR |
0.0217 EUR |
| 2025-07-24 |
0.0225 EUR |
47,255.9478 |
0.0221 EUR |
0.0215 EUR |
0.0226 EUR |
0.0226 EUR |
| 2025-07-23 |
0.0236 EUR |
283,049.1868 |
0.0239 EUR |
0.0223 EUR |
0.0240 EUR |
0.0223 EUR |
| 2025-07-22 |
0.0236 EUR |
246,704.8389 |
0.0236 EUR |
0.0233 EUR |
0.0238 EUR |
0.0237 EUR |
| 2025-07-21 |
0.0240 EUR |
186,716.9807 |
0.0241 EUR |
0.0237 EUR |
0.0249 EUR |
0.0242 EUR |
| 2025-07-20 |
0.0231 EUR |
122,869.8883 |
0.0226 EUR |
0.0226 EUR |
0.0237 EUR |
0.0234 EUR |
| 2025-07-19 |
0.0224 EUR |
114,376.0294 |
0.0219 EUR |
0.0217 EUR |
0.0225 EUR |
0.0225 EUR |