Market [unlinked] / EUR
Identifier on Kraken: ASTREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
0.0435 EUR |
202,065.2629 |
0.0417 EUR |
0.0410 EUR |
0.0467 EUR |
0.0449 EUR |
| 2022-06-18 |
0.0403 EUR |
257,888.6700 |
0.0431 EUR |
0.0392 EUR |
0.0437 EUR |
0.0425 EUR |
| 2022-06-17 |
0.0444 EUR |
148,641.4126 |
0.0410 EUR |
0.0410 EUR |
0.0465 EUR |
0.0443 EUR |
| 2022-06-16 |
0.0425 EUR |
107,713.9314 |
0.0470 EUR |
0.0402 EUR |
0.0471 EUR |
0.0430 EUR |
| 2022-06-15 |
0.0438 EUR |
234,873.2827 |
0.0440 EUR |
0.0401 EUR |
0.0474 EUR |
0.0474 EUR |
| 2022-06-14 |
0.0442 EUR |
176,724.7384 |
0.0460 EUR |
0.0420 EUR |
0.0470 EUR |
0.0445 EUR |
| 2022-06-13 |
0.0440 EUR |
1,120,345.8748 |
0.0468 EUR |
0.0405 EUR |
0.0478 EUR |
0.0440 EUR |
| 2022-06-12 |
0.0454 EUR |
211,433.8545 |
0.0474 EUR |
0.0431 EUR |
0.0505 EUR |
0.0471 EUR |
| 2022-06-11 |
0.0485 EUR |
452,952.3352 |
0.0518 EUR |
0.0460 EUR |
0.0524 EUR |
0.0487 EUR |
| 2022-06-10 |
0.0526 EUR |
181,917.9085 |
0.0550 EUR |
0.0510 EUR |
0.0563 EUR |
0.0522 EUR |
| 2022-06-09 |
0.0575 EUR |
314,997.9629 |
0.0564 EUR |
0.0553 EUR |
0.0586 EUR |
0.0553 EUR |
| 2022-06-08 |
0.0576 EUR |
160,393.7979 |
0.0579 EUR |
0.0560 EUR |
0.0600 EUR |
0.0565 EUR |
| 2022-06-07 |
0.0562 EUR |
391,887.6515 |
0.0572 EUR |
0.0553 EUR |
0.0585 EUR |
0.0581 EUR |
| 2022-06-06 |
0.0594 EUR |
258,492.0571 |
0.0594 EUR |
0.0572 EUR |
0.0616 EUR |
0.0599 EUR |
| 2022-06-05 |
0.0570 EUR |
199,737.0447 |
0.0584 EUR |
0.0551 EUR |
0.0588 EUR |
0.0576 EUR |
| 2022-06-04 |
0.0552 EUR |
114,101.3759 |
0.0565 EUR |
0.0540 EUR |
0.0586 EUR |
0.0586 EUR |
| 2022-06-03 |
0.0546 EUR |
94,559.9527 |
0.0586 EUR |
0.0531 EUR |
0.0586 EUR |
0.0550 EUR |
| 2022-06-02 |
0.0566 EUR |
286,675.7432 |
0.0561 EUR |
0.0553 EUR |
0.0582 EUR |
0.0573 EUR |
| 2022-06-01 |
0.0611 EUR |
1,318,723.9337 |
0.0605 EUR |
0.0558 EUR |
0.0671 EUR |
0.0569 EUR |
| 2022-05-31 |
0.0627 EUR |
944,832.5112 |
0.0609 EUR |
0.0590 EUR |
0.0704 EUR |
0.0609 EUR |
| 2022-05-30 |
0.0599 EUR |
865,390.5148 |
0.0546 EUR |
0.0546 EUR |
0.0630 EUR |
0.0612 EUR |
| 2022-05-29 |
0.0537 EUR |
137,797.1344 |
0.0530 EUR |
0.0513 EUR |
0.0555 EUR |
0.0539 EUR |
| 2022-05-28 |
0.0529 EUR |
193,527.1309 |
0.0507 EUR |
0.0507 EUR |
0.0558 EUR |
0.0525 EUR |
| 2022-05-27 |
0.0519 EUR |
1,086,712.9595 |
0.0561 EUR |
0.0481 EUR |
0.0569 EUR |
0.0501 EUR |
| 2022-05-26 |
0.0588 EUR |
1,116,520.2519 |
0.0627 EUR |
0.0551 EUR |
0.0640 EUR |
0.0577 EUR |
| 2022-05-25 |
0.0691 EUR |
1,142,971.7430 |
0.0664 EUR |
0.0611 EUR |
0.0809 EUR |
0.0634 EUR |
| 2022-05-24 |
0.0650 EUR |
1,848,838.8198 |
0.0522 EUR |
0.0503 EUR |
0.0832 EUR |
0.0640 EUR |
| 2022-05-23 |
0.0551 EUR |
382,736.2089 |
0.0552 EUR |
0.0520 EUR |
0.0570 EUR |
0.0520 EUR |
| 2022-05-22 |
0.0552 EUR |
106,219.5513 |
0.0539 EUR |
0.0529 EUR |
0.0566 EUR |
0.0537 EUR |
| 2022-05-21 |
0.0544 EUR |
378,581.6631 |
0.0541 EUR |
0.0517 EUR |
0.0562 EUR |
0.0535 EUR |
| 2022-05-20 |
0.0549 EUR |
350,253.7875 |
0.0574 EUR |
0.0516 EUR |
0.0607 EUR |
0.0545 EUR |
| 2022-05-19 |
0.0572 EUR |
252,734.5075 |
0.0570 EUR |
0.0550 EUR |
0.0589 EUR |
0.0551 EUR |
| 2022-05-18 |
0.0615 EUR |
355,222.7581 |
0.0682 EUR |
0.0571 EUR |
0.0686 EUR |
0.0571 EUR |
| 2022-05-17 |
0.0664 EUR |
366,162.5313 |
0.0652 EUR |
0.0623 EUR |
0.0683 EUR |
0.0664 EUR |
| 2022-05-16 |
0.0636 EUR |
336,334.7872 |
0.0692 EUR |
0.0621 EUR |
0.0700 EUR |
0.0648 EUR |
| 2022-05-15 |
0.0669 EUR |
468,499.0782 |
0.0691 EUR |
0.0634 EUR |
0.0711 EUR |
0.0696 EUR |
| 2022-05-14 |
0.0623 EUR |
963,774.1925 |
0.0690 EUR |
0.0572 EUR |
0.0700 EUR |
0.0626 EUR |
| 2022-05-13 |
0.0747 EUR |
5,365,439.8682 |
0.0630 EUR |
0.0600 EUR |
0.0870 EUR |
0.0683 EUR |
| 2022-05-12 |
0.0498 EUR |
2,127,021.1870 |
0.0560 EUR |
0.0380 EUR |
0.0640 EUR |
0.0630 EUR |
| 2022-05-11 |
0.0790 EUR |
1,315,787.8365 |
0.1030 EUR |
0.0570 EUR |
0.1050 EUR |
0.0610 EUR |
| 2022-05-10 |
0.1010 EUR |
665,530.7783 |
0.0960 EUR |
0.0940 EUR |
0.1110 EUR |
0.1020 EUR |
| 2022-05-09 |
0.1040 EUR |
989,107.6109 |
0.1200 EUR |
0.0990 EUR |
0.1210 EUR |
0.1000 EUR |
| 2022-05-08 |
0.1170 EUR |
446,357.1225 |
0.1270 EUR |
0.1140 EUR |
0.1270 EUR |
0.1200 EUR |
| 2022-05-07 |
0.1290 EUR |
382,248.2394 |
0.1340 EUR |
0.1230 EUR |
0.1370 EUR |
0.1280 EUR |
| 2022-05-06 |
0.1300 EUR |
469,014.6316 |
0.1340 EUR |
0.1220 EUR |
0.1380 EUR |
0.1320 EUR |
| 2022-05-05 |
0.1430 EUR |
280,600.0018 |
0.1590 EUR |
0.1300 EUR |
0.1590 EUR |
0.1360 EUR |
| 2022-05-04 |
0.1560 EUR |
493,075.7810 |
0.1440 EUR |
0.1440 EUR |
0.1720 EUR |
0.1530 EUR |
| 2022-05-03 |
0.1420 EUR |
445,919.8899 |
0.1330 EUR |
0.1310 EUR |
0.1480 EUR |
0.1420 EUR |
| 2022-05-02 |
0.1340 EUR |
433,282.3063 |
0.1330 EUR |
0.1280 EUR |
0.1410 EUR |
0.1330 EUR |
| 2022-05-01 |
0.1280 EUR |
198,587.5575 |
0.1260 EUR |
0.1240 EUR |
0.1340 EUR |
0.1290 EUR |