Market [unlinked] / EUR
Identifier on Bitvavo: ASTR-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-07-30 |
0.0664 EUR |
331,526.1497 |
0.0680 EUR |
0.0642 EUR |
0.0696 EUR |
0.0649 EUR |
2024-07-29 |
0.0697 EUR |
263,582.2115 |
0.0691 EUR |
0.0682 EUR |
0.0709 EUR |
0.0686 EUR |
2024-07-28 |
0.0680 EUR |
126,507.1764 |
0.0688 EUR |
0.0672 EUR |
0.0690 EUR |
0.0672 EUR |
2024-07-27 |
0.0692 EUR |
284,708.3076 |
0.0691 EUR |
0.0679 EUR |
0.0705 EUR |
0.0705 EUR |
2024-07-26 |
0.0680 EUR |
321,138.1075 |
0.0667 EUR |
0.0667 EUR |
0.0692 EUR |
0.0691 EUR |
2024-07-25 |
0.0655 EUR |
361,051.7962 |
0.0666 EUR |
0.0638 EUR |
0.0667 EUR |
0.0665 EUR |
2024-07-24 |
0.0678 EUR |
211,332.5257 |
0.0675 EUR |
0.0662 EUR |
0.0701 EUR |
0.0662 EUR |
2024-07-23 |
0.0683 EUR |
562,272.1437 |
0.0704 EUR |
0.0665 EUR |
0.0704 EUR |
0.0669 EUR |
2024-07-22 |
0.0711 EUR |
153,713.8998 |
0.0738 EUR |
0.0698 EUR |
0.0738 EUR |
0.0699 EUR |
2024-07-21 |
0.0721 EUR |
107,150.2150 |
0.0746 EUR |
0.0703 EUR |
0.0748 EUR |
0.0748 EUR |
2024-07-20 |
0.0744 EUR |
35,987.8965 |
0.0740 EUR |
0.0734 EUR |
0.0750 EUR |
0.0740 EUR |
2024-07-19 |
0.0735 EUR |
164,093.9229 |
0.0718 EUR |
0.0718 EUR |
0.0753 EUR |
0.0753 EUR |
2024-07-18 |
0.0741 EUR |
211,555.4956 |
0.0737 EUR |
0.0724 EUR |
0.0752 EUR |
0.0741 EUR |
2024-07-17 |
0.0740 EUR |
309,447.9919 |
0.0743 EUR |
0.0728 EUR |
0.0754 EUR |
0.0740 EUR |
2024-07-16 |
0.0705 EUR |
263,491.0171 |
0.0706 EUR |
0.0668 EUR |
0.0758 EUR |
0.0736 EUR |
2024-07-15 |
0.0691 EUR |
275,610.3563 |
0.0686 EUR |
0.0681 EUR |
0.0708 EUR |
0.0705 EUR |
2024-07-14 |
0.0695 EUR |
915,557.2045 |
0.0699 EUR |
0.0670 EUR |
0.0720 EUR |
0.0687 EUR |
2024-07-13 |
0.0675 EUR |
1,000,250.5859 |
0.0618 EUR |
0.0618 EUR |
0.0704 EUR |
0.0699 EUR |
2024-07-12 |
0.0610 EUR |
156,990.7477 |
0.0603 EUR |
0.0587 EUR |
0.0620 EUR |
0.0619 EUR |
2024-07-11 |
0.0611 EUR |
449,938.8275 |
0.0598 EUR |
0.0593 EUR |
0.0626 EUR |
0.0606 EUR |
2024-07-10 |
0.0598 EUR |
198,911.5746 |
0.0598 EUR |
0.0590 EUR |
0.0608 EUR |
0.0594 EUR |
2024-07-09 |
0.0594 EUR |
119,404.1514 |
0.0593 EUR |
0.0589 EUR |
0.0600 EUR |
0.0595 EUR |
2024-07-08 |
0.0583 EUR |
340,735.4257 |
0.0558 EUR |
0.0541 EUR |
0.0607 EUR |
0.0587 EUR |
2024-07-07 |
0.0579 EUR |
112,333.2947 |
0.0599 EUR |
0.0562 EUR |
0.0599 EUR |
0.0567 EUR |
2024-07-06 |
0.0584 EUR |
59,809.6861 |
0.0570 EUR |
0.0564 EUR |
0.0610 EUR |
0.0608 EUR |
2024-07-05 |
0.0535 EUR |
799,239.0940 |
0.0560 EUR |
0.0507 EUR |
0.0582 EUR |
0.0576 EUR |
2024-07-04 |
0.0616 EUR |
693,930.5422 |
0.0667 EUR |
0.0593 EUR |
0.0667 EUR |
0.0603 EUR |
2024-07-03 |
0.0657 EUR |
583,600.9900 |
0.0684 EUR |
0.0636 EUR |
0.0684 EUR |
0.0665 EUR |
2024-07-02 |
0.0716 EUR |
4,372,545.1246 |
0.0699 EUR |
0.0672 EUR |
0.0746 EUR |
0.0682 EUR |
2024-07-01 |
0.0687 EUR |
656,555.5299 |
0.0647 EUR |
0.0647 EUR |
0.0705 EUR |
0.0694 EUR |
2024-06-30 |
0.0624 EUR |
218,062.1517 |
0.0606 EUR |
0.0606 EUR |
0.0633 EUR |
0.0626 EUR |
2024-06-29 |
0.0624 EUR |
57,876.8664 |
0.0628 EUR |
0.0610 EUR |
0.0628 EUR |
0.0610 EUR |
2024-06-28 |
0.0634 EUR |
493,527.5304 |
0.0634 EUR |
0.0627 EUR |
0.0650 EUR |
0.0627 EUR |
2024-06-27 |
0.0627 EUR |
97,284.7427 |
0.0623 EUR |
0.0606 EUR |
0.0646 EUR |
0.0640 EUR |
2024-06-26 |
0.0631 EUR |
95,297.2940 |
0.0644 EUR |
0.0623 EUR |
0.0645 EUR |
0.0629 EUR |
2024-06-25 |
0.0653 EUR |
399,959.1792 |
0.0634 EUR |
0.0628 EUR |
0.0664 EUR |
0.0660 EUR |
2024-06-24 |
0.0611 EUR |
191,556.8631 |
0.0633 EUR |
0.0595 EUR |
0.0633 EUR |
0.0620 EUR |
2024-06-23 |
0.0643 EUR |
60,018.0984 |
0.0650 EUR |
0.0625 EUR |
0.0653 EUR |
0.0625 EUR |
2024-06-22 |
0.0642 EUR |
32,568.6816 |
0.0642 EUR |
0.0638 EUR |
0.0647 EUR |
0.0645 EUR |
2024-06-21 |
0.0646 EUR |
75,016.1797 |
0.0655 EUR |
0.0636 EUR |
0.0656 EUR |
0.0644 EUR |
2024-06-20 |
0.0656 EUR |
79,726.7394 |
0.0656 EUR |
0.0646 EUR |
0.0666 EUR |
0.0656 EUR |
2024-06-19 |
0.0640 EUR |
203,401.9379 |
0.0648 EUR |
0.0632 EUR |
0.0649 EUR |
0.0647 EUR |
2024-06-18 |
0.0614 EUR |
848,679.3476 |
0.0660 EUR |
0.0593 EUR |
0.0660 EUR |
0.0625 EUR |
2024-06-17 |
0.0690 EUR |
256,312.7863 |
0.0734 EUR |
0.0660 EUR |
0.0741 EUR |
0.0681 EUR |
2024-06-16 |
0.0736 EUR |
100,942.2306 |
0.0741 EUR |
0.0730 EUR |
0.0741 EUR |
0.0734 EUR |
2024-06-15 |
0.0748 EUR |
86,461.9159 |
0.0745 EUR |
0.0743 EUR |
0.0755 EUR |
0.0743 EUR |
2024-06-14 |
0.0738 EUR |
280,742.0268 |
0.0762 EUR |
0.0721 EUR |
0.0780 EUR |
0.0749 EUR |
2024-06-13 |
0.0777 EUR |
198,846.7883 |
0.0781 EUR |
0.0764 EUR |
0.0790 EUR |
0.0771 EUR |
2024-06-12 |
0.0809 EUR |
212,969.2464 |
0.0787 EUR |
0.0787 EUR |
0.0818 EUR |
0.0799 EUR |
2024-06-11 |
0.0789 EUR |
189,296.0713 |
0.0790 EUR |
0.0768 EUR |
0.0809 EUR |
0.0788 EUR |