Market [unlinked] / EUR
Identifier on Bitvavo: ASTR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-17 |
0.0562 EUR |
581,291.5000 |
0.0530 EUR |
0.0530 EUR |
0.0573 EUR |
0.0568 EUR |
| 2024-09-16 |
0.0526 EUR |
107,002.3282 |
0.0526 EUR |
0.0522 EUR |
0.0535 EUR |
0.0522 EUR |
| 2024-09-15 |
0.0546 EUR |
276,397.8105 |
0.0558 EUR |
0.0533 EUR |
0.0561 EUR |
0.0533 EUR |
| 2024-09-14 |
0.0547 EUR |
407,702.0878 |
0.0537 EUR |
0.0533 EUR |
0.0555 EUR |
0.0552 EUR |
| 2024-09-13 |
0.0529 EUR |
226,350.8469 |
0.0540 EUR |
0.0523 EUR |
0.0542 EUR |
0.0541 EUR |
| 2024-09-12 |
0.0521 EUR |
516,217.9487 |
0.0523 EUR |
0.0512 EUR |
0.0532 EUR |
0.0532 EUR |
| 2024-09-11 |
0.0513 EUR |
453,811.4656 |
0.0492 EUR |
0.0492 EUR |
0.0522 EUR |
0.0520 EUR |
| 2024-09-10 |
0.0512 EUR |
264,593.2353 |
0.0493 EUR |
0.0490 EUR |
0.0520 EUR |
0.0517 EUR |
| 2024-09-09 |
0.0486 EUR |
113,026.2178 |
0.0475 EUR |
0.0474 EUR |
0.0499 EUR |
0.0498 EUR |
| 2024-09-08 |
0.0469 EUR |
43,487.3933 |
0.0473 EUR |
0.0463 EUR |
0.0480 EUR |
0.0466 EUR |
| 2024-09-07 |
0.0470 EUR |
112,606.2859 |
0.0462 EUR |
0.0460 EUR |
0.0474 EUR |
0.0464 EUR |
| 2024-09-06 |
0.0472 EUR |
255,472.2195 |
0.0477 EUR |
0.0450 EUR |
0.0485 EUR |
0.0450 EUR |
| 2024-09-05 |
0.0506 EUR |
57,769.6873 |
0.0506 EUR |
0.0475 EUR |
0.0509 EUR |
0.0476 EUR |
| 2024-09-04 |
0.0521 EUR |
204,700.9961 |
0.0523 EUR |
0.0494 EUR |
0.0535 EUR |
0.0521 EUR |
| 2024-09-03 |
0.0561 EUR |
188,842.3143 |
0.0562 EUR |
0.0530 EUR |
0.0571 EUR |
0.0530 EUR |
| 2024-09-02 |
0.0545 EUR |
129,805.9105 |
0.0535 EUR |
0.0535 EUR |
0.0557 EUR |
0.0557 EUR |
| 2024-09-01 |
0.0547 EUR |
61,833.6312 |
0.0555 EUR |
0.0532 EUR |
0.0557 EUR |
0.0532 EUR |
| 2024-08-31 |
0.0569 EUR |
19,410.5414 |
0.0575 EUR |
0.0561 EUR |
0.0576 EUR |
0.0565 EUR |
| 2024-08-30 |
0.0575 EUR |
61,038.6514 |
0.0574 EUR |
0.0552 EUR |
0.0582 EUR |
0.0573 EUR |
| 2024-08-29 |
0.0597 EUR |
46,018.8609 |
0.0588 EUR |
0.0575 EUR |
0.0608 EUR |
0.0575 EUR |
| 2024-08-28 |
0.0600 EUR |
480,902.5527 |
0.0626 EUR |
0.0580 EUR |
0.0631 EUR |
0.0585 EUR |
| 2024-08-27 |
0.0667 EUR |
131,875.3962 |
0.0650 EUR |
0.0632 EUR |
0.0680 EUR |
0.0632 EUR |
| 2024-08-26 |
0.0667 EUR |
115,977.8744 |
0.0678 EUR |
0.0640 EUR |
0.0689 EUR |
0.0640 EUR |
| 2024-08-25 |
0.0683 EUR |
116,096.3504 |
0.0699 EUR |
0.0658 EUR |
0.0703 EUR |
0.0696 EUR |
| 2024-08-24 |
0.0690 EUR |
1,028,121.1814 |
0.0657 EUR |
0.0657 EUR |
0.0723 EUR |
0.0700 EUR |
| 2024-08-23 |
0.0667 EUR |
1,937,679.8174 |
0.0634 EUR |
0.0634 EUR |
0.0700 EUR |
0.0670 EUR |
| 2024-08-22 |
0.0627 EUR |
803,834.2263 |
0.0626 EUR |
0.0618 EUR |
0.0646 EUR |
0.0634 EUR |
| 2024-08-21 |
0.0618 EUR |
1,381,891.8907 |
0.0556 EUR |
0.0556 EUR |
0.0632 EUR |
0.0610 EUR |
| 2024-08-20 |
0.0558 EUR |
86,589.1722 |
0.0558 EUR |
0.0547 EUR |
0.0567 EUR |
0.0554 EUR |
| 2024-08-19 |
0.0543 EUR |
194,323.8023 |
0.0536 EUR |
0.0528 EUR |
0.0551 EUR |
0.0549 EUR |
| 2024-08-18 |
0.0547 EUR |
24,594.6539 |
0.0552 EUR |
0.0542 EUR |
0.0554 EUR |
0.0548 EUR |
| 2024-08-17 |
0.0552 EUR |
45,187.5789 |
0.0541 EUR |
0.0535 EUR |
0.0563 EUR |
0.0551 EUR |
| 2024-08-16 |
0.0537 EUR |
115,261.8303 |
0.0544 EUR |
0.0523 EUR |
0.0553 EUR |
0.0539 EUR |
| 2024-08-15 |
0.0547 EUR |
556,548.3696 |
0.0537 EUR |
0.0529 EUR |
0.0558 EUR |
0.0545 EUR |
| 2024-08-14 |
0.0539 EUR |
80,999.0355 |
0.0553 EUR |
0.0531 EUR |
0.0553 EUR |
0.0538 EUR |
| 2024-08-13 |
0.0541 EUR |
118,150.4045 |
0.0541 EUR |
0.0530 EUR |
0.0557 EUR |
0.0552 EUR |
| 2024-08-12 |
0.0537 EUR |
130,541.4825 |
0.0531 EUR |
0.0514 EUR |
0.0557 EUR |
0.0538 EUR |
| 2024-08-11 |
0.0586 EUR |
821,470.0648 |
0.0562 EUR |
0.0527 EUR |
0.0605 EUR |
0.0531 EUR |
| 2024-08-10 |
0.0542 EUR |
19,016.6050 |
0.0533 EUR |
0.0533 EUR |
0.0556 EUR |
0.0548 EUR |
| 2024-08-09 |
0.0529 EUR |
56,352.6259 |
0.0545 EUR |
0.0519 EUR |
0.0545 EUR |
0.0529 EUR |
| 2024-08-08 |
0.0512 EUR |
83,391.5385 |
0.0497 EUR |
0.0496 EUR |
0.0540 EUR |
0.0537 EUR |
| 2024-08-07 |
0.0489 EUR |
136,607.7444 |
0.0504 EUR |
0.0479 EUR |
0.0517 EUR |
0.0486 EUR |
| 2024-08-06 |
0.0502 EUR |
1,279,100.9633 |
0.0503 EUR |
0.0489 EUR |
0.0516 EUR |
0.0496 EUR |
| 2024-08-05 |
0.0470 EUR |
1,685,399.9553 |
0.0508 EUR |
0.0426 EUR |
0.0508 EUR |
0.0483 EUR |
| 2024-08-04 |
0.0520 EUR |
1,049,763.3858 |
0.0549 EUR |
0.0497 EUR |
0.0549 EUR |
0.0521 EUR |
| 2024-08-03 |
0.0560 EUR |
205,043.2370 |
0.0575 EUR |
0.0536 EUR |
0.0582 EUR |
0.0544 EUR |
| 2024-08-02 |
0.0596 EUR |
134,480.8489 |
0.0640 EUR |
0.0567 EUR |
0.0640 EUR |
0.0570 EUR |
| 2024-08-01 |
0.0622 EUR |
160,366.5089 |
0.0643 EUR |
0.0600 EUR |
0.0648 EUR |
0.0640 EUR |
| 2024-07-31 |
0.0658 EUR |
1,469,936.5843 |
0.0649 EUR |
0.0644 EUR |
0.0670 EUR |
0.0653 EUR |
| 2024-07-30 |
0.0664 EUR |
331,526.1497 |
0.0680 EUR |
0.0642 EUR |
0.0696 EUR |
0.0649 EUR |