Identifier on Kraken: ASTEREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-01 |
0.6205 EUR |
41,470.4143 ASTER |
0.6190 EUR |
0.6124 EUR |
0.6243 EUR |
0.6124 EUR |
| 2026-02-28 |
0.5887 EUR |
20,338.2755 ASTER |
0.5933 EUR |
0.5707 EUR |
0.6056 EUR |
0.6034 EUR |
| 2026-02-27 |
0.5849 EUR |
14,660.9081 ASTER |
0.5914 EUR |
0.5815 EUR |
0.6004 EUR |
0.5846 EUR |
| 2026-02-26 |
0.5974 EUR |
316.4569 ASTER |
0.5979 EUR |
0.5946 EUR |
0.5984 EUR |
0.5959 EUR |
| 2026-02-25 |
0.0000 EUR |
0.0000 ASTER |
0.5903 EUR |
0.5903 EUR |
0.5903 EUR |
0.5903 EUR |
| 2026-02-24 |
0.5865 EUR |
995.3228 ASTER |
0.5849 EUR |
0.5849 EUR |
0.5935 EUR |
0.5900 EUR |
| 2026-02-23 |
0.5932 EUR |
245.2931 ASTER |
0.5809 EUR |
0.5689 EUR |
0.5955 EUR |
0.5955 EUR |
| 2026-02-22 |
0.6108 EUR |
159.7292 ASTER |
0.6108 EUR |
0.6108 EUR |
0.6108 EUR |
0.6108 EUR |
| 2026-02-21 |
0.6218 EUR |
22,030.0852 ASTER |
0.6189 EUR |
0.6124 EUR |
0.6251 EUR |
0.6251 EUR |
| 2026-02-20 |
0.6160 EUR |
243.0211 ASTER |
0.6160 EUR |
0.6160 EUR |
0.6160 EUR |
0.6160 EUR |
| 2026-02-19 |
0.6017 EUR |
35,903.3719 ASTER |
0.5971 EUR |
0.5698 EUR |
0.6088 EUR |
0.6088 EUR |
| 2026-02-18 |
0.0000 EUR |
0.0000 ASTER |
0.5922 EUR |
0.5922 EUR |
0.5922 EUR |
0.5922 EUR |
| 2026-02-17 |
0.5969 EUR |
237.0082 ASTER |
0.6077 EUR |
0.5922 EUR |
0.6077 EUR |
0.5922 EUR |
| 2026-02-16 |
0.0000 EUR |
0.0000 ASTER |
0.6140 EUR |
0.6140 EUR |
0.6140 EUR |
0.6140 EUR |
| 2026-02-15 |
0.0000 EUR |
0.0000 ASTER |
0.6140 EUR |
0.6140 EUR |
0.6140 EUR |
0.6140 EUR |
| 2026-02-14 |
0.6162 EUR |
1,006.7385 ASTER |
0.6163 EUR |
0.6159 EUR |
0.6163 EUR |
0.6159 EUR |
| 2026-02-13 |
0.6010 EUR |
33.3333 ASTER |
0.6010 EUR |
0.6010 EUR |
0.6010 EUR |
0.6010 EUR |
| 2026-02-12 |
0.5969 EUR |
44,285.1231 ASTER |
0.5979 EUR |
0.5845 EUR |
0.5979 EUR |
0.5845 EUR |
| 2026-02-11 |
0.5526 EUR |
85,126.1491 ASTER |
0.5542 EUR |
0.5422 EUR |
0.5621 EUR |
0.5621 EUR |
| 2026-02-10 |
0.5338 EUR |
43,821.4403 ASTER |
0.5208 EUR |
0.5179 EUR |
0.5509 EUR |
0.5429 EUR |
| 2026-02-09 |
0.5199 EUR |
20,766.7884 ASTER |
0.5422 EUR |
0.5030 EUR |
0.5452 EUR |
0.5216 EUR |
| 2026-02-08 |
0.4845 EUR |
24.7321 ASTER |
0.4845 EUR |
0.4845 EUR |
0.4845 EUR |
0.4845 EUR |
| 2026-02-07 |
0.4696 EUR |
7,825.3232 ASTER |
0.4580 EUR |
0.4580 EUR |
0.4785 EUR |
0.4785 EUR |
| 2026-02-06 |
0.4157 EUR |
61,084.2900 ASTER |
0.3950 EUR |
0.3464 EUR |
0.4738 EUR |
0.4644 EUR |
| 2026-02-05 |
0.4110 EUR |
162,891.0538 ASTER |
0.4687 EUR |
0.3946 EUR |
0.4687 EUR |
0.4023 EUR |
| 2026-02-04 |
0.4833 EUR |
522.1634 ASTER |
0.4845 EUR |
0.4822 EUR |
0.4845 EUR |
0.4822 EUR |
| 2026-02-03 |
0.4880 EUR |
35,675.4369 ASTER |
0.5058 EUR |
0.4749 EUR |
0.5058 EUR |
0.4749 EUR |
| 2026-02-02 |
0.4599 EUR |
806.9694 ASTER |
0.4522 EUR |
0.4522 EUR |
0.4690 EUR |
0.4670 EUR |
| 2026-02-01 |
0.4653 EUR |
302.9087 ASTER |
0.4649 EUR |
0.4649 EUR |
0.4713 EUR |
0.4713 EUR |
| 2026-01-31 |
0.4894 EUR |
4,955.6029 ASTER |
0.4891 EUR |
0.4891 EUR |
0.4904 EUR |
0.4893 EUR |
| 2026-01-30 |
0.5058 EUR |
7,602.8356 ASTER |
0.5135 EUR |
0.4997 EUR |
0.5135 EUR |
0.5003 EUR |
| 2026-01-29 |
0.5413 EUR |
352.4563 ASTER |
0.5415 EUR |
0.5413 EUR |
0.5415 EUR |
0.5413 EUR |
| 2026-01-28 |
0.5779 EUR |
1,719.5187 ASTER |
0.5764 EUR |
0.5553 EUR |
0.5873 EUR |
0.5553 EUR |
| 2026-01-27 |
0.0000 EUR |
0.0000 ASTER |
0.5153 EUR |
0.5153 EUR |
0.5153 EUR |
0.5153 EUR |
| 2026-01-26 |
0.5153 EUR |
2,470.9286 ASTER |
0.5153 EUR |
0.5153 EUR |
0.5153 EUR |
0.5153 EUR |
| 2026-01-25 |
0.5477 EUR |
2,622.5284 ASTER |
0.5486 EUR |
0.5378 EUR |
0.5534 EUR |
0.5378 EUR |
| 2026-01-24 |
0.5405 EUR |
219.2619 ASTER |
0.5405 EUR |
0.5405 EUR |
0.5405 EUR |
0.5405 EUR |
| 2026-01-23 |
0.5314 EUR |
4,153.6518 ASTER |
0.5314 EUR |
0.5280 EUR |
0.5349 EUR |
0.5280 EUR |
| 2026-01-22 |
0.5241 EUR |
29.0990 ASTER |
0.5241 EUR |
0.5241 EUR |
0.5241 EUR |
0.5241 EUR |
| 2026-01-21 |
0.5125 EUR |
231.6250 ASTER |
0.5125 EUR |
0.5125 EUR |
0.5125 EUR |
0.5125 EUR |
| 2026-01-20 |
0.5073 EUR |
22,299.9206 ASTER |
0.5218 EUR |
0.5019 EUR |
0.5218 EUR |
0.5019 EUR |
| 2026-01-19 |
0.5467 EUR |
33,660.4064 ASTER |
0.5622 EUR |
0.5029 EUR |
0.5622 EUR |
0.5520 EUR |
| 2026-01-18 |
0.6118 EUR |
2,608.4723 ASTER |
0.6116 EUR |
0.6116 EUR |
0.6129 EUR |
0.6129 EUR |
| 2026-01-17 |
0.0000 EUR |
0.0000 ASTER |
0.6167 EUR |
0.6167 EUR |
0.6167 EUR |
0.6167 EUR |
| 2026-01-16 |
0.6162 EUR |
6,724.0120 ASTER |
0.6110 EUR |
0.6110 EUR |
0.6167 EUR |
0.6167 EUR |
| 2026-01-15 |
0.6309 EUR |
4,085.2798 ASTER |
0.6308 EUR |
0.6308 EUR |
0.6311 EUR |
0.6311 EUR |
| 2026-01-14 |
0.6489 EUR |
38,028.3591 ASTER |
0.6533 EUR |
0.6366 EUR |
0.6741 EUR |
0.6492 EUR |
| 2026-01-13 |
0.5932 EUR |
374.0301 ASTER |
0.5932 EUR |
0.5932 EUR |
0.5932 EUR |
0.5932 EUR |
| 2026-01-12 |
0.0000 EUR |
0.0000 ASTER |
0.6077 EUR |
0.6077 EUR |
0.6077 EUR |
0.6077 EUR |
| 2026-01-11 |
0.6213 EUR |
62.0300 ASTER |
0.6213 EUR |
0.6213 EUR |
0.6213 EUR |
0.6213 EUR |