Market [unlinked] / EUR
Identifier on Kraken: ASTREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-06 |
0.0318 EUR |
102,282.6199 |
0.0320 EUR |
0.0311 EUR |
0.0326 EUR |
0.0311 EUR |
| 2025-03-05 |
0.0316 EUR |
179,672.6003 |
0.0318 EUR |
0.0312 EUR |
0.0326 EUR |
0.0320 EUR |
| 2025-03-04 |
0.0309 EUR |
285,975.7526 |
0.0324 EUR |
0.0301 EUR |
0.0325 EUR |
0.0302 EUR |
| 2025-03-03 |
0.0347 EUR |
115,420.0914 |
0.0384 EUR |
0.0323 EUR |
0.0384 EUR |
0.0325 EUR |
| 2025-03-02 |
0.0373 EUR |
164,550.6006 |
0.0361 EUR |
0.0356 EUR |
0.0385 EUR |
0.0382 EUR |
| 2025-03-01 |
0.0358 EUR |
35,709.3020 |
0.0366 EUR |
0.0352 EUR |
0.0369 EUR |
0.0362 EUR |
| 2025-02-28 |
0.0350 EUR |
446,316.3860 |
0.0375 EUR |
0.0340 EUR |
0.0375 EUR |
0.0367 EUR |
| 2025-02-27 |
0.0377 EUR |
12,232.4089 |
0.0374 EUR |
0.0368 EUR |
0.0385 EUR |
0.0384 EUR |
| 2025-02-26 |
0.0377 EUR |
293,277.5180 |
0.0366 EUR |
0.0360 EUR |
0.0393 EUR |
0.0379 EUR |
| 2025-02-25 |
0.0356 EUR |
107,947.2206 |
0.0367 EUR |
0.0344 EUR |
0.0372 EUR |
0.0368 EUR |
| 2025-02-24 |
0.0390 EUR |
84,305.4519 |
0.0414 EUR |
0.0378 EUR |
0.0414 EUR |
0.0378 EUR |
| 2025-02-23 |
0.0414 EUR |
185,315.4308 |
0.0435 EUR |
0.0408 EUR |
0.0437 EUR |
0.0408 EUR |
| 2025-02-22 |
0.0424 EUR |
67,112.8017 |
0.0410 EUR |
0.0404 EUR |
0.0441 EUR |
0.0435 EUR |
| 2025-02-21 |
0.0433 EUR |
711,888.4345 |
0.0400 EUR |
0.0395 EUR |
0.0459 EUR |
0.0418 EUR |
| 2025-02-20 |
0.0386 EUR |
373,138.3664 |
0.0381 EUR |
0.0379 EUR |
0.0397 EUR |
0.0396 EUR |
| 2025-02-19 |
0.0372 EUR |
173,490.6483 |
0.0365 EUR |
0.0361 EUR |
0.0382 EUR |
0.0382 EUR |
| 2025-02-18 |
0.0368 EUR |
290,090.8854 |
0.0378 EUR |
0.0353 EUR |
0.0378 EUR |
0.0360 EUR |
| 2025-02-17 |
0.0379 EUR |
51,948.5212 |
0.0382 EUR |
0.0375 EUR |
0.0393 EUR |
0.0378 EUR |
| 2025-02-16 |
0.0375 EUR |
66,823.0986 |
0.0380 EUR |
0.0372 EUR |
0.0386 EUR |
0.0378 EUR |
| 2025-02-15 |
0.0378 EUR |
29,331.1576 |
0.0385 EUR |
0.0375 EUR |
0.0389 EUR |
0.0377 EUR |
| 2025-02-14 |
0.0385 EUR |
350,063.4867 |
0.0388 EUR |
0.0382 EUR |
0.0393 EUR |
0.0388 EUR |
| 2025-02-13 |
0.0387 EUR |
223,609.2076 |
0.0399 EUR |
0.0382 EUR |
0.0402 EUR |
0.0388 EUR |
| 2025-02-12 |
0.0377 EUR |
383,217.5968 |
0.0380 EUR |
0.0349 EUR |
0.0393 EUR |
0.0393 EUR |
| 2025-02-11 |
0.0397 EUR |
221,969.5127 |
0.0395 EUR |
0.0384 EUR |
0.0402 EUR |
0.0384 EUR |
| 2025-02-10 |
0.0384 EUR |
85,157.5385 |
0.0384 EUR |
0.0370 EUR |
0.0395 EUR |
0.0394 EUR |
| 2025-02-09 |
0.0380 EUR |
64,172.5923 |
0.0384 EUR |
0.0366 EUR |
0.0392 EUR |
0.0377 EUR |
| 2025-02-08 |
0.0367 EUR |
27,659.9941 |
0.0366 EUR |
0.0362 EUR |
0.0379 EUR |
0.0378 EUR |
| 2025-02-07 |
0.0371 EUR |
87,033.8286 |
0.0356 EUR |
0.0356 EUR |
0.0387 EUR |
0.0374 EUR |
| 2025-02-06 |
0.0365 EUR |
94,435.2697 |
0.0377 EUR |
0.0354 EUR |
0.0384 EUR |
0.0356 EUR |
| 2025-02-05 |
0.0382 EUR |
277,540.7381 |
0.0376 EUR |
0.0371 EUR |
0.0393 EUR |
0.0378 EUR |
| 2025-02-04 |
0.0386 EUR |
896,516.8752 |
0.0403 EUR |
0.0368 EUR |
0.0408 EUR |
0.0388 EUR |
| 2025-02-03 |
0.0366 EUR |
1,774,193.7814 |
0.0402 EUR |
0.0311 EUR |
0.0408 EUR |
0.0405 EUR |
| 2025-02-02 |
0.0430 EUR |
682,033.6103 |
0.0453 EUR |
0.0391 EUR |
0.0462 EUR |
0.0400 EUR |
| 2025-02-01 |
0.0481 EUR |
40,172.8739 |
0.0489 EUR |
0.0465 EUR |
0.0492 EUR |
0.0465 EUR |
| 2025-01-31 |
0.0485 EUR |
132,349.9414 |
0.0474 EUR |
0.0474 EUR |
0.0500 EUR |
0.0486 EUR |
| 2025-01-30 |
0.0479 EUR |
68,818.7876 |
0.0462 EUR |
0.0462 EUR |
0.0486 EUR |
0.0486 EUR |
| 2025-01-29 |
0.0464 EUR |
138,920.7468 |
0.0457 EUR |
0.0452 EUR |
0.0471 EUR |
0.0470 EUR |
| 2025-01-28 |
0.0471 EUR |
67,544.9339 |
0.0477 EUR |
0.0456 EUR |
0.0478 EUR |
0.0456 EUR |
| 2025-01-27 |
0.0479 EUR |
402,704.9109 |
0.0496 EUR |
0.0459 EUR |
0.0498 EUR |
0.0468 EUR |
| 2025-01-26 |
0.0511 EUR |
138,952.8421 |
0.0506 EUR |
0.0505 EUR |
0.0515 EUR |
0.0510 EUR |
| 2025-01-25 |
0.0504 EUR |
111,387.6654 |
0.0498 EUR |
0.0498 EUR |
0.0509 EUR |
0.0509 EUR |
| 2025-01-24 |
0.0514 EUR |
63,712.5868 |
0.0514 EUR |
0.0511 EUR |
0.0521 EUR |
0.0515 EUR |
| 2025-01-23 |
0.0510 EUR |
294,797.9711 |
0.0511 EUR |
0.0500 EUR |
0.0515 EUR |
0.0512 EUR |
| 2025-01-22 |
0.0522 EUR |
47,322.1574 |
0.0528 EUR |
0.0518 EUR |
0.0528 EUR |
0.0518 EUR |
| 2025-01-21 |
0.0517 EUR |
93,471.1735 |
0.0515 EUR |
0.0499 EUR |
0.0537 EUR |
0.0532 EUR |
| 2025-01-20 |
0.0527 EUR |
303,412.9026 |
0.0515 EUR |
0.0505 EUR |
0.0564 EUR |
0.0520 EUR |
| 2025-01-19 |
0.0548 EUR |
367,966.3425 |
0.0570 EUR |
0.0534 EUR |
0.0570 EUR |
0.0549 EUR |
| 2025-01-18 |
0.0580 EUR |
68,398.1458 |
0.0598 EUR |
0.0563 EUR |
0.0598 EUR |
0.0563 EUR |
| 2025-01-17 |
0.0609 EUR |
32,335.6540 |
0.0606 EUR |
0.0606 EUR |
0.0614 EUR |
0.0613 EUR |
| 2025-01-16 |
0.0593 EUR |
120,761.4550 |
0.0601 EUR |
0.0586 EUR |
0.0610 EUR |
0.0588 EUR |