Market [unlinked] / EUR
Identifier on Kraken: ASTREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-27 |
0.0157 EUR |
48,196.7956 |
0.0157 EUR |
0.0155 EUR |
0.0158 EUR |
0.0155 EUR |
| 2025-10-26 |
0.0152 EUR |
44,180.6927 |
0.0151 EUR |
0.0150 EUR |
0.0155 EUR |
0.0155 EUR |
| 2025-10-25 |
0.0150 EUR |
213,215.1080 |
0.0151 EUR |
0.0150 EUR |
0.0151 EUR |
0.0150 EUR |
| 2025-10-24 |
0.0152 EUR |
380,774.8732 |
0.0150 EUR |
0.0149 EUR |
0.0153 EUR |
0.0151 EUR |
| 2025-10-23 |
0.0150 EUR |
39,687.8970 |
0.0147 EUR |
0.0147 EUR |
0.0151 EUR |
0.0150 EUR |
| 2025-10-22 |
0.0150 EUR |
246,843.5883 |
0.0151 EUR |
0.0148 EUR |
0.0152 EUR |
0.0150 EUR |
| 2025-10-21 |
0.0154 EUR |
312,147.7190 |
0.0155 EUR |
0.0152 EUR |
0.0156 EUR |
0.0152 EUR |
| 2025-10-20 |
0.0157 EUR |
1,805,576.1690 |
0.0153 EUR |
0.0153 EUR |
0.0159 EUR |
0.0157 EUR |
| 2025-10-19 |
0.0153 EUR |
134,652.6455 |
0.0152 EUR |
0.0151 EUR |
0.0157 EUR |
0.0156 EUR |
| 2025-10-18 |
0.0154 EUR |
435,355.5920 |
0.0154 EUR |
0.0153 EUR |
0.0155 EUR |
0.0154 EUR |
| 2025-10-17 |
0.0149 EUR |
747,250.5765 |
0.0157 EUR |
0.0145 EUR |
0.0157 EUR |
0.0154 EUR |
| 2025-10-16 |
0.0160 EUR |
559,337.6816 |
0.0163 EUR |
0.0155 EUR |
0.0165 EUR |
0.0156 EUR |
| 2025-10-15 |
0.0169 EUR |
312,148.0984 |
0.0172 EUR |
0.0163 EUR |
0.0173 EUR |
0.0164 EUR |
| 2025-10-14 |
0.0171 EUR |
301,493.5551 |
0.0184 EUR |
0.0166 EUR |
0.0184 EUR |
0.0173 EUR |
| 2025-10-13 |
0.0179 EUR |
200,899.4056 |
0.0177 EUR |
0.0175 EUR |
0.0182 EUR |
0.0179 EUR |
| 2025-10-12 |
0.0161 EUR |
13,956.0413 |
0.0161 EUR |
0.0160 EUR |
0.0162 EUR |
0.0160 EUR |
| 2025-10-11 |
0.0163 EUR |
682,715.0315 |
0.0158 EUR |
0.0155 EUR |
0.0173 EUR |
0.0172 EUR |
| 2025-10-10 |
0.0214 EUR |
966,429.4134 |
0.0221 EUR |
0.0204 EUR |
0.0225 EUR |
0.0205 EUR |
| 2025-10-09 |
0.0228 EUR |
469,092.7255 |
0.0234 EUR |
0.0221 EUR |
0.0234 EUR |
0.0223 EUR |
| 2025-10-08 |
0.0237 EUR |
1,610,977.0645 |
0.0236 EUR |
0.0219 EUR |
0.0248 EUR |
0.0241 EUR |
| 2025-10-07 |
0.0241 EUR |
1,140,753.7567 |
0.0243 EUR |
0.0228 EUR |
0.0311 EUR |
0.0230 EUR |
| 2025-10-06 |
0.0239 EUR |
2,876,731.8146 |
0.0207 EUR |
0.0207 EUR |
0.0273 EUR |
0.0245 EUR |
| 2025-10-05 |
0.0199 EUR |
203,107.4599 |
0.0196 EUR |
0.0196 EUR |
0.0205 EUR |
0.0202 EUR |
| 2025-10-04 |
0.0198 EUR |
330,383.1605 |
0.0204 EUR |
0.0196 EUR |
0.0204 EUR |
0.0196 EUR |
| 2025-10-03 |
0.0190 EUR |
342,428.8080 |
0.0190 EUR |
0.0189 EUR |
0.0193 EUR |
0.0192 EUR |
| 2025-10-02 |
0.0190 EUR |
1,107,208.9577 |
0.0190 EUR |
0.0186 EUR |
0.0192 EUR |
0.0190 EUR |