Market [unlinked] / EUR
Identifier on Kraken: ASTREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-01 |
0.0401 EUR |
133,673.5350 |
0.0424 EUR |
0.0394 EUR |
0.0436 EUR |
0.0409 EUR |
| 2022-06-30 |
0.0415 EUR |
133,212.9100 |
0.0428 EUR |
0.0407 EUR |
0.0428 EUR |
0.0414 EUR |
| 2022-06-29 |
0.0437 EUR |
162,210.5182 |
0.0441 EUR |
0.0423 EUR |
0.0454 EUR |
0.0446 EUR |
| 2022-06-28 |
0.0507 EUR |
384,265.2638 |
0.0480 EUR |
0.0450 EUR |
0.0530 EUR |
0.0450 EUR |
| 2022-06-27 |
0.0519 EUR |
233,009.7024 |
0.0460 EUR |
0.0460 EUR |
0.0550 EUR |
0.0492 EUR |
| 2022-06-26 |
0.0500 EUR |
544,904.5555 |
0.0468 EUR |
0.0464 EUR |
0.0547 EUR |
0.0473 EUR |
| 2022-06-25 |
0.0467 EUR |
164,984.6439 |
0.0472 EUR |
0.0450 EUR |
0.0480 EUR |
0.0464 EUR |
| 2022-06-24 |
0.0457 EUR |
81,848.0256 |
0.0453 EUR |
0.0446 EUR |
0.0468 EUR |
0.0468 EUR |
| 2022-06-23 |
0.0443 EUR |
49,042.9691 |
0.0438 EUR |
0.0431 EUR |
0.0450 EUR |
0.0447 EUR |
| 2022-06-22 |
0.0429 EUR |
166,846.5363 |
0.0445 EUR |
0.0417 EUR |
0.0448 EUR |
0.0424 EUR |
| 2022-06-21 |
0.0461 EUR |
240,191.3328 |
0.0458 EUR |
0.0441 EUR |
0.0480 EUR |
0.0446 EUR |
| 2022-06-20 |
0.0439 EUR |
167,934.1186 |
0.0430 EUR |
0.0421 EUR |
0.0461 EUR |
0.0461 EUR |
| 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 |