Market [unlinked] / EUR
Identifier on Kraken: ASTREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.0094 EUR |
2,171,780.5740 |
0.0094 EUR |
0.0091 EUR |
0.0094 EUR |
0.0093 EUR |
| 2025-12-15 |
0.0097 EUR |
323,838.9786 |
0.0101 EUR |
0.0093 EUR |
0.0101 EUR |
0.0094 EUR |
| 2025-12-14 |
0.0104 EUR |
103,362.7699 |
0.0104 EUR |
0.0103 EUR |
0.0104 EUR |
0.0103 EUR |
| 2025-12-13 |
0.0104 EUR |
49,740.5609 |
0.0104 EUR |
0.0103 EUR |
0.0104 EUR |
0.0104 EUR |
| 2025-12-12 |
0.0105 EUR |
25,444.9909 |
0.0106 EUR |
0.0105 EUR |
0.0106 EUR |
0.0105 EUR |
| 2025-12-11 |
0.0106 EUR |
61,475.6360 |
0.0108 EUR |
0.0104 EUR |
0.0108 EUR |
0.0105 EUR |
| 2025-12-10 |
0.0110 EUR |
254,160.1961 |
0.0112 EUR |
0.0109 EUR |
0.0112 EUR |
0.0110 EUR |
| 2025-12-09 |
0.0108 EUR |
103,567.1092 |
0.0108 EUR |
0.0106 EUR |
0.0112 EUR |
0.0112 EUR |
| 2025-12-08 |
0.0108 EUR |
67,954.2540 |
0.0106 EUR |
0.0106 EUR |
0.0109 EUR |
0.0108 EUR |
| 2025-12-07 |
0.0108 EUR |
73,401.8319 |
0.0109 EUR |
0.0107 EUR |
0.0109 EUR |
0.0107 EUR |
| 2025-12-06 |
0.0107 EUR |
96,045.9193 |
0.0107 EUR |
0.0107 EUR |
0.0108 EUR |
0.0108 EUR |
| 2025-12-05 |
0.0111 EUR |
210,333.9599 |
0.0113 EUR |
0.0108 EUR |
0.0113 EUR |
0.0108 EUR |
| 2025-12-04 |
0.0114 EUR |
17,201.2601 |
0.0116 EUR |
0.0113 EUR |
0.0116 EUR |
0.0113 EUR |
| 2025-12-03 |
0.0114 EUR |
5,041.4528 |
0.0114 EUR |
0.0114 EUR |
0.0114 EUR |
0.0114 EUR |
| 2025-12-02 |
0.0108 EUR |
101,259.2539 |
0.0109 EUR |
0.0107 EUR |
0.0109 EUR |
0.0109 EUR |
| 2025-12-01 |
0.0108 EUR |
169,022.7533 |
0.0110 EUR |
0.0106 EUR |
0.0110 EUR |
0.0108 EUR |
| 2025-11-30 |
0.0116 EUR |
30,081.1218 |
0.0118 EUR |
0.0116 EUR |
0.0118 EUR |
0.0117 EUR |
| 2025-11-29 |
0.0119 EUR |
39,497.6849 |
0.0119 EUR |
0.0119 EUR |
0.0120 EUR |
0.0119 EUR |
| 2025-11-28 |
0.0121 EUR |
107,526.4339 |
0.0125 EUR |
0.0121 EUR |
0.0125 EUR |
0.0123 EUR |
| 2025-11-27 |
0.0123 EUR |
730,178.4105 |
0.0113 EUR |
0.0113 EUR |
0.0127 EUR |
0.0123 EUR |
| 2025-11-26 |
0.0113 EUR |
6,779.4345 |
0.0114 EUR |
0.0113 EUR |
0.0114 EUR |
0.0113 EUR |
| 2025-11-25 |
0.0112 EUR |
382,291.4160 |
0.0113 EUR |
0.0111 EUR |
0.0113 EUR |
0.0111 EUR |
| 2025-11-24 |
0.0108 EUR |
381,591.5497 |
0.0109 EUR |
0.0108 EUR |
0.0110 EUR |
0.0108 EUR |
| 2025-11-23 |
0.0111 EUR |
399,747.1350 |
0.0108 EUR |
0.0108 EUR |
0.0112 EUR |
0.0110 EUR |
| 2025-11-22 |
0.0106 EUR |
33,005.8307 |
0.0105 EUR |
0.0104 EUR |
0.0106 EUR |
0.0105 EUR |
| 2025-11-21 |
0.0104 EUR |
346,250.1822 |
0.0111 EUR |
0.0100 EUR |
0.0112 EUR |
0.0103 EUR |
| 2025-11-20 |
0.0114 EUR |
235,335.2063 |
0.0115 EUR |
0.0110 EUR |
0.0118 EUR |
0.0111 EUR |
| 2025-11-19 |
0.0116 EUR |
132,429.1160 |
0.0116 EUR |
0.0113 EUR |
0.0117 EUR |
0.0113 EUR |
| 2025-11-18 |
0.0114 EUR |
93,923.1239 |
0.0113 EUR |
0.0113 EUR |
0.0116 EUR |
0.0115 EUR |
| 2025-11-17 |
0.0120 EUR |
269,778.6336 |
0.0114 EUR |
0.0114 EUR |
0.0122 EUR |
0.0120 EUR |
| 2025-11-16 |
0.0118 EUR |
99,527.5042 |
0.0118 EUR |
0.0116 EUR |
0.0118 EUR |
0.0118 EUR |
| 2025-11-15 |
0.0117 EUR |
44,248.4061 |
0.0116 EUR |
0.0116 EUR |
0.0119 EUR |
0.0117 EUR |
| 2025-11-14 |
0.0116 EUR |
402,979.0364 |
0.0122 EUR |
0.0115 EUR |
0.0122 EUR |
0.0117 EUR |
| 2025-11-13 |
0.0128 EUR |
57,892.1079 |
0.0128 EUR |
0.0127 EUR |
0.0130 EUR |
0.0128 EUR |
| 2025-11-12 |
0.0133 EUR |
406.0869 |
0.0132 EUR |
0.0132 EUR |
0.0133 EUR |
0.0133 EUR |
| 2025-11-11 |
0.0138 EUR |
1,231,381.9667 |
0.0138 EUR |
0.0136 EUR |
0.0144 EUR |
0.0137 EUR |
| 2025-11-10 |
0.0136 EUR |
1,094,013.9732 |
0.0136 EUR |
0.0134 EUR |
0.0138 EUR |
0.0136 EUR |
| 2025-11-09 |
0.0135 EUR |
497,432.3957 |
0.0136 EUR |
0.0132 EUR |
0.0136 EUR |
0.0136 EUR |
| 2025-11-08 |
0.0139 EUR |
295,958.7037 |
0.0140 EUR |
0.0138 EUR |
0.0142 EUR |
0.0138 EUR |
| 2025-11-07 |
0.0127 EUR |
350,692.8716 |
0.0124 EUR |
0.0124 EUR |
0.0130 EUR |
0.0129 EUR |
| 2025-11-06 |
0.0125 EUR |
315,555.0338 |
0.0126 EUR |
0.0124 EUR |
0.0126 EUR |
0.0125 EUR |
| 2025-11-05 |
0.0121 EUR |
733,793.1826 |
0.0121 EUR |
0.0117 EUR |
0.0122 EUR |
0.0121 EUR |
| 2025-11-04 |
0.0126 EUR |
151,916.6101 |
0.0129 EUR |
0.0123 EUR |
0.0129 EUR |
0.0128 EUR |
| 2025-11-03 |
0.0138 EUR |
1,501,472.6864 |
0.0147 EUR |
0.0126 EUR |
0.0169 EUR |
0.0133 EUR |
| 2025-11-02 |
0.0146 EUR |
29,456.9167 |
0.0146 EUR |
0.0145 EUR |
0.0147 EUR |
0.0145 EUR |
| 2025-11-01 |
0.0142 EUR |
15,199.3801 |
0.0142 EUR |
0.0142 EUR |
0.0144 EUR |
0.0144 EUR |
| 2025-10-31 |
0.0140 EUR |
40,433.7043 |
0.0141 EUR |
0.0139 EUR |
0.0141 EUR |
0.0140 EUR |
| 2025-10-30 |
0.0144 EUR |
1,814,893.6075 |
0.0153 EUR |
0.0138 EUR |
0.0154 EUR |
0.0141 EUR |
| 2025-10-29 |
0.0151 EUR |
52,964.9509 |
0.0149 EUR |
0.0148 EUR |
0.0151 EUR |
0.0148 EUR |
| 2025-10-28 |
0.0152 EUR |
176,712.4419 |
0.0153 EUR |
0.0152 EUR |
0.0153 EUR |
0.0152 EUR |