Market [unlinked] / EUR
Identifier on Kraken: ASTREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-03 |
0.0555 EUR |
194,985.3278 |
0.0574 EUR |
0.0533 EUR |
0.0582 EUR |
0.0549 EUR |
| 2024-08-02 |
0.0597 EUR |
247,742.3362 |
0.0647 EUR |
0.0569 EUR |
0.0651 EUR |
0.0569 EUR |
| 2024-08-01 |
0.0627 EUR |
198,610.5727 |
0.0650 EUR |
0.0605 EUR |
0.0652 EUR |
0.0646 EUR |
| 2024-07-31 |
0.0664 EUR |
75,192.0245 |
0.0659 EUR |
0.0650 EUR |
0.0671 EUR |
0.0650 EUR |
| 2024-07-30 |
0.0670 EUR |
49,089.5932 |
0.0680 EUR |
0.0650 EUR |
0.0695 EUR |
0.0658 EUR |
| 2024-07-29 |
0.0696 EUR |
64,542.8207 |
0.0676 EUR |
0.0676 EUR |
0.0709 EUR |
0.0685 EUR |
| 2024-07-28 |
0.0686 EUR |
29,377.9720 |
0.0695 EUR |
0.0676 EUR |
0.0695 EUR |
0.0680 EUR |
| 2024-07-27 |
0.0692 EUR |
48,043.7805 |
0.0691 EUR |
0.0680 EUR |
0.0704 EUR |
0.0704 EUR |
| 2024-07-26 |
0.0677 EUR |
27,435.8696 |
0.0663 EUR |
0.0663 EUR |
0.0690 EUR |
0.0689 EUR |
| 2024-07-25 |
0.0649 EUR |
117,121.6752 |
0.0664 EUR |
0.0637 EUR |
0.0664 EUR |
0.0661 EUR |
| 2024-07-24 |
0.0682 EUR |
79,999.5792 |
0.0673 EUR |
0.0661 EUR |
0.0700 EUR |
0.0661 EUR |
| 2024-07-23 |
0.0686 EUR |
97,398.5261 |
0.0700 EUR |
0.0664 EUR |
0.0711 EUR |
0.0670 EUR |
| 2024-07-22 |
0.0714 EUR |
84,007.5144 |
0.0745 EUR |
0.0704 EUR |
0.0745 EUR |
0.0706 EUR |
| 2024-07-21 |
0.0727 EUR |
74,961.9529 |
0.0745 EUR |
0.0704 EUR |
0.0748 EUR |
0.0744 EUR |
| 2024-07-20 |
0.0740 EUR |
67,461.4532 |
0.0748 EUR |
0.0733 EUR |
0.0751 EUR |
0.0743 EUR |
| 2024-07-19 |
0.0738 EUR |
192,194.9267 |
0.0737 EUR |
0.0718 EUR |
0.0753 EUR |
0.0752 EUR |
| 2024-07-18 |
0.0743 EUR |
138,950.3595 |
0.0732 EUR |
0.0726 EUR |
0.0762 EUR |
0.0738 EUR |
| 2024-07-17 |
0.0743 EUR |
123,999.7018 |
0.0744 EUR |
0.0728 EUR |
0.0753 EUR |
0.0743 EUR |
| 2024-07-16 |
0.0730 EUR |
328,584.8387 |
0.0708 EUR |
0.0667 EUR |
0.0758 EUR |
0.0735 EUR |
| 2024-07-15 |
0.0692 EUR |
66,908.2722 |
0.0688 EUR |
0.0683 EUR |
0.0699 EUR |
0.0697 EUR |
| 2024-07-14 |
0.0692 EUR |
139,207.1556 |
0.0697 EUR |
0.0672 EUR |
0.0716 EUR |
0.0685 EUR |
| 2024-07-13 |
0.0654 EUR |
95,656.1475 |
0.0617 EUR |
0.0612 EUR |
0.0686 EUR |
0.0685 EUR |
| 2024-07-12 |
0.0599 EUR |
122,778.2621 |
0.0599 EUR |
0.0584 EUR |
0.0618 EUR |
0.0617 EUR |
| 2024-07-11 |
0.0611 EUR |
241,740.4546 |
0.0598 EUR |
0.0592 EUR |
0.0628 EUR |
0.0601 EUR |
| 2024-07-10 |
0.0598 EUR |
86,516.9939 |
0.0597 EUR |
0.0590 EUR |
0.0609 EUR |
0.0593 EUR |
| 2024-07-09 |
0.0594 EUR |
128,819.7674 |
0.0591 EUR |
0.0587 EUR |
0.0603 EUR |
0.0596 EUR |