Market [unlinked] / EUR
Identifier on Kraken: ASTREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-22 |
0.0593 EUR |
75,388.4536 |
0.0622 EUR |
0.0580 EUR |
0.0629 EUR |
0.0587 EUR |
| 2024-09-21 |
0.0602 EUR |
73,255.7469 |
0.0597 EUR |
0.0593 EUR |
0.0624 EUR |
0.0624 EUR |
| 2024-09-20 |
0.0584 EUR |
175,284.1252 |
0.0578 EUR |
0.0567 EUR |
0.0599 EUR |
0.0588 EUR |
| 2024-09-19 |
0.0576 EUR |
333,912.5289 |
0.0572 EUR |
0.0566 EUR |
0.0587 EUR |
0.0577 EUR |
| 2024-09-18 |
0.0540 EUR |
263,494.0100 |
0.0563 EUR |
0.0523 EUR |
0.0571 EUR |
0.0559 EUR |
| 2024-09-17 |
0.0548 EUR |
189,989.9320 |
0.0527 EUR |
0.0520 EUR |
0.0570 EUR |
0.0564 EUR |
| 2024-09-16 |
0.0528 EUR |
178,897.9379 |
0.0530 EUR |
0.0519 EUR |
0.0534 EUR |
0.0522 EUR |
| 2024-09-15 |
0.0548 EUR |
103,105.5933 |
0.0553 EUR |
0.0535 EUR |
0.0561 EUR |
0.0535 EUR |
| 2024-09-14 |
0.0546 EUR |
72,578.0886 |
0.0541 EUR |
0.0535 EUR |
0.0553 EUR |
0.0552 EUR |
| 2024-09-13 |
0.0528 EUR |
126,443.1091 |
0.0535 EUR |
0.0519 EUR |
0.0545 EUR |
0.0540 EUR |
| 2024-09-12 |
0.0523 EUR |
129,448.2302 |
0.0518 EUR |
0.0515 EUR |
0.0530 EUR |
0.0528 EUR |
| 2024-09-11 |
0.0503 EUR |
112,466.9122 |
0.0516 EUR |
0.0490 EUR |
0.0520 EUR |
0.0519 EUR |
| 2024-09-10 |
0.0497 EUR |
263,021.9971 |
0.0496 EUR |
0.0489 EUR |
0.0522 EUR |
0.0517 EUR |
| 2024-09-09 |
0.0485 EUR |
257,556.5263 |
0.0476 EUR |
0.0473 EUR |
0.0503 EUR |
0.0499 EUR |
| 2024-09-08 |
0.0470 EUR |
233,950.7252 |
0.0466 EUR |
0.0459 EUR |
0.0481 EUR |
0.0476 EUR |
| 2024-09-07 |
0.0468 EUR |
87,653.5904 |
0.0461 EUR |
0.0457 EUR |
0.0476 EUR |
0.0469 EUR |
| 2024-09-06 |
0.0470 EUR |
375,668.8671 |
0.0472 EUR |
0.0457 EUR |
0.0486 EUR |
0.0459 EUR |
| 2024-09-05 |
0.0495 EUR |
218,491.6831 |
0.0515 EUR |
0.0475 EUR |
0.0518 EUR |
0.0476 EUR |
| 2024-09-04 |
0.0515 EUR |
418,725.3654 |
0.0520 EUR |
0.0496 EUR |
0.0541 EUR |
0.0516 EUR |
| 2024-09-03 |
0.0558 EUR |
173,905.9541 |
0.0557 EUR |
0.0537 EUR |
0.0570 EUR |
0.0542 EUR |
| 2024-09-02 |
0.0540 EUR |
144,119.8577 |
0.0537 EUR |
0.0532 EUR |
0.0549 EUR |
0.0548 EUR |
| 2024-09-01 |
0.0550 EUR |
83,486.1463 |
0.0563 EUR |
0.0538 EUR |
0.0563 EUR |
0.0557 EUR |
| 2024-08-31 |
0.0564 EUR |
74,282.7839 |
0.0579 EUR |
0.0560 EUR |
0.0579 EUR |
0.0564 EUR |
| 2024-08-30 |
0.0568 EUR |
248,685.7793 |
0.0579 EUR |
0.0553 EUR |
0.0584 EUR |
0.0576 EUR |
| 2024-08-29 |
0.0596 EUR |
422,357.8057 |
0.0590 EUR |
0.0574 EUR |
0.0611 EUR |
0.0580 EUR |
| 2024-08-28 |
0.0605 EUR |
919,089.3928 |
0.0632 EUR |
0.0574 EUR |
0.0632 EUR |
0.0593 EUR |
| 2024-08-27 |
0.0666 EUR |
106,401.7982 |
0.0640 EUR |
0.0640 EUR |
0.0678 EUR |
0.0664 EUR |
| 2024-08-26 |
0.0665 EUR |
89,050.1403 |
0.0679 EUR |
0.0640 EUR |
0.0685 EUR |
0.0642 EUR |
| 2024-08-25 |
0.0686 EUR |
108,453.9554 |
0.0705 EUR |
0.0658 EUR |
0.0715 EUR |
0.0694 EUR |
| 2024-08-24 |
0.0697 EUR |
250,203.2357 |
0.0670 EUR |
0.0657 EUR |
0.0724 EUR |
0.0698 EUR |
| 2024-08-23 |
0.0673 EUR |
588,762.2762 |
0.0640 EUR |
0.0632 EUR |
0.0693 EUR |
0.0671 EUR |
| 2024-08-22 |
0.0621 EUR |
197,973.3528 |
0.0605 EUR |
0.0605 EUR |
0.0645 EUR |
0.0637 EUR |
| 2024-08-21 |
0.0587 EUR |
215,259.6175 |
0.0554 EUR |
0.0550 EUR |
0.0628 EUR |
0.0609 EUR |
| 2024-08-20 |
0.0554 EUR |
132,513.8773 |
0.0550 EUR |
0.0545 EUR |
0.0566 EUR |
0.0555 EUR |
| 2024-08-19 |
0.0532 EUR |
441,623.3272 |
0.0537 EUR |
0.0528 EUR |
0.0549 EUR |
0.0549 EUR |
| 2024-08-18 |
0.0549 EUR |
85,254.7181 |
0.0554 EUR |
0.0543 EUR |
0.0555 EUR |
0.0548 EUR |
| 2024-08-17 |
0.0548 EUR |
72,761.5553 |
0.0537 EUR |
0.0536 EUR |
0.0565 EUR |
0.0552 EUR |
| 2024-08-16 |
0.0534 EUR |
126,380.1357 |
0.0544 EUR |
0.0520 EUR |
0.0551 EUR |
0.0543 EUR |
| 2024-08-15 |
0.0541 EUR |
103,456.3114 |
0.0539 EUR |
0.0530 EUR |
0.0558 EUR |
0.0539 EUR |
| 2024-08-14 |
0.0544 EUR |
99,158.6929 |
0.0553 EUR |
0.0528 EUR |
0.0554 EUR |
0.0535 EUR |
| 2024-08-13 |
0.0544 EUR |
96,986.3042 |
0.0550 EUR |
0.0530 EUR |
0.0558 EUR |
0.0553 EUR |
| 2024-08-12 |
0.0539 EUR |
156,288.0637 |
0.0533 EUR |
0.0516 EUR |
0.0556 EUR |
0.0539 EUR |
| 2024-08-11 |
0.0575 EUR |
230,283.1100 |
0.0550 EUR |
0.0534 EUR |
0.0601 EUR |
0.0535 EUR |
| 2024-08-10 |
0.0535 EUR |
72,821.5457 |
0.0534 EUR |
0.0529 EUR |
0.0554 EUR |
0.0552 EUR |
| 2024-08-09 |
0.0529 EUR |
152,058.8284 |
0.0539 EUR |
0.0519 EUR |
0.0547 EUR |
0.0533 EUR |
| 2024-08-08 |
0.0504 EUR |
200,232.1115 |
0.0480 EUR |
0.0475 EUR |
0.0529 EUR |
0.0529 EUR |
| 2024-08-07 |
0.0492 EUR |
244,053.2117 |
0.0494 EUR |
0.0479 EUR |
0.0517 EUR |
0.0483 EUR |
| 2024-08-06 |
0.0500 EUR |
193,460.9606 |
0.0484 EUR |
0.0483 EUR |
0.0515 EUR |
0.0501 EUR |
| 2024-08-05 |
0.0463 EUR |
1,759,295.8683 |
0.0511 EUR |
0.0430 EUR |
0.0513 EUR |
0.0486 EUR |
| 2024-08-04 |
0.0518 EUR |
349,506.8546 |
0.0549 EUR |
0.0495 EUR |
0.0549 EUR |
0.0524 EUR |