Market [unlinked] / EUR
Identifier on Kraken: ASTREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
0.0856 EUR |
350,558.4807 |
0.0870 EUR |
0.0829 EUR |
0.0876 EUR |
0.0846 EUR |
| 2023-12-20 |
0.0869 EUR |
558,026.1377 |
0.0846 EUR |
0.0846 EUR |
0.0899 EUR |
0.0869 EUR |
| 2023-12-19 |
0.0877 EUR |
1,208,783.1720 |
0.0922 EUR |
0.0843 EUR |
0.0922 EUR |
0.0843 EUR |
| 2023-12-18 |
0.1064 EUR |
8,198,287.8666 |
0.0718 EUR |
0.0680 EUR |
0.1399 EUR |
0.0916 EUR |
| 2023-12-17 |
0.0736 EUR |
216,348.5618 |
0.0742 EUR |
0.0724 EUR |
0.0751 EUR |
0.0734 EUR |
| 2023-12-16 |
0.0747 EUR |
212,571.8131 |
0.0734 EUR |
0.0733 EUR |
0.0772 EUR |
0.0741 EUR |
| 2023-12-15 |
0.0753 EUR |
333,013.6775 |
0.0777 EUR |
0.0734 EUR |
0.0777 EUR |
0.0734 EUR |
| 2023-12-14 |
0.0781 EUR |
335,865.4597 |
0.0779 EUR |
0.0756 EUR |
0.0811 EUR |
0.0777 EUR |
| 2023-12-13 |
0.0763 EUR |
1,652,371.9858 |
0.0702 EUR |
0.0681 EUR |
0.0792 EUR |
0.0791 EUR |
| 2023-12-12 |
0.0698 EUR |
850,821.7961 |
0.0698 EUR |
0.0677 EUR |
0.0750 EUR |
0.0685 EUR |
| 2023-12-11 |
0.0695 EUR |
1,746,351.3051 |
0.0707 EUR |
0.0623 EUR |
0.0733 EUR |
0.0696 EUR |
| 2023-12-10 |
0.0690 EUR |
169,700.8693 |
0.0689 EUR |
0.0670 EUR |
0.0706 EUR |
0.0700 EUR |
| 2023-12-09 |
0.0706 EUR |
617,062.9575 |
0.0687 EUR |
0.0685 EUR |
0.0721 EUR |
0.0699 EUR |
| 2023-12-08 |
0.0684 EUR |
334,974.5614 |
0.0659 EUR |
0.0659 EUR |
0.0699 EUR |
0.0689 EUR |
| 2023-12-07 |
0.0653 EUR |
485,405.8546 |
0.0649 EUR |
0.0639 EUR |
0.0667 EUR |
0.0658 EUR |
| 2023-12-06 |
0.0655 EUR |
327,813.7986 |
0.0671 EUR |
0.0639 EUR |
0.0679 EUR |
0.0656 EUR |
| 2023-12-05 |
0.0668 EUR |
252,070.3054 |
0.0673 EUR |
0.0649 EUR |
0.0681 EUR |
0.0668 EUR |
| 2023-12-04 |
0.0649 EUR |
378,224.6804 |
0.0650 EUR |
0.0629 EUR |
0.0671 EUR |
0.0668 EUR |
| 2023-12-03 |
0.0646 EUR |
145,284.9971 |
0.0641 EUR |
0.0622 EUR |
0.0659 EUR |
0.0659 EUR |
| 2023-12-02 |
0.0642 EUR |
253,739.4621 |
0.0630 EUR |
0.0628 EUR |
0.0651 EUR |
0.0641 EUR |
| 2023-12-01 |
0.0621 EUR |
174,977.7775 |
0.0603 EUR |
0.0601 EUR |
0.0635 EUR |
0.0635 EUR |
| 2023-11-30 |
0.0604 EUR |
403,550.0629 |
0.0605 EUR |
0.0599 EUR |
0.0611 EUR |
0.0602 EUR |
| 2023-11-29 |
0.0602 EUR |
256,704.8254 |
0.0597 EUR |
0.0594 EUR |
0.0621 EUR |
0.0604 EUR |
| 2023-11-28 |
0.0596 EUR |
137,512.2065 |
0.0610 EUR |
0.0579 EUR |
0.0610 EUR |
0.0597 EUR |
| 2023-11-27 |
0.0588 EUR |
179,077.5311 |
0.0617 EUR |
0.0577 EUR |
0.0619 EUR |
0.0583 EUR |
| 2023-11-26 |
0.0607 EUR |
421,178.0283 |
0.0622 EUR |
0.0590 EUR |
0.0626 EUR |
0.0614 EUR |
| 2023-11-25 |
0.0619 EUR |
386,219.4483 |
0.0614 EUR |
0.0609 EUR |
0.0630 EUR |
0.0620 EUR |
| 2023-11-24 |
0.0624 EUR |
186,217.7456 |
0.0600 EUR |
0.0600 EUR |
0.0631 EUR |
0.0621 EUR |
| 2023-11-23 |
0.0600 EUR |
456,586.4145 |
0.0595 EUR |
0.0590 EUR |
0.0610 EUR |
0.0602 EUR |
| 2023-11-22 |
0.0586 EUR |
420,203.1106 |
0.0538 EUR |
0.0537 EUR |
0.0603 EUR |
0.0594 EUR |
| 2023-11-21 |
0.0586 EUR |
314,526.0163 |
0.0603 EUR |
0.0558 EUR |
0.0614 EUR |
0.0562 EUR |
| 2023-11-20 |
0.0610 EUR |
115,554.2447 |
0.0625 EUR |
0.0595 EUR |
0.0625 EUR |
0.0605 EUR |
| 2023-11-19 |
0.0594 EUR |
485,224.8559 |
0.0575 EUR |
0.0564 EUR |
0.0632 EUR |
0.0621 EUR |
| 2023-11-18 |
0.0570 EUR |
263,177.0385 |
0.0592 EUR |
0.0538 EUR |
0.0592 EUR |
0.0572 EUR |
| 2023-11-17 |
0.0598 EUR |
619,707.8192 |
0.0592 EUR |
0.0564 EUR |
0.0618 EUR |
0.0582 EUR |
| 2023-11-16 |
0.0613 EUR |
635,964.1391 |
0.0639 EUR |
0.0581 EUR |
0.0655 EUR |
0.0594 EUR |
| 2023-11-15 |
0.0639 EUR |
391,901.3772 |
0.0660 EUR |
0.0621 EUR |
0.0671 EUR |
0.0640 EUR |
| 2023-11-14 |
0.0648 EUR |
686,100.7442 |
0.0634 EUR |
0.0618 EUR |
0.0683 EUR |
0.0664 EUR |
| 2023-11-13 |
0.0713 EUR |
1,046,066.5078 |
0.0760 EUR |
0.0650 EUR |
0.0815 EUR |
0.0650 EUR |
| 2023-11-12 |
0.0737 EUR |
1,362,382.4572 |
0.0670 EUR |
0.0648 EUR |
0.0787 EUR |
0.0764 EUR |
| 2023-11-11 |
0.0653 EUR |
736,852.0082 |
0.0660 EUR |
0.0625 EUR |
0.0689 EUR |
0.0667 EUR |
| 2023-11-10 |
0.0642 EUR |
407,803.5645 |
0.0649 EUR |
0.0626 EUR |
0.0663 EUR |
0.0654 EUR |
| 2023-11-09 |
0.0628 EUR |
1,064,216.4916 |
0.0602 EUR |
0.0584 EUR |
0.0657 EUR |
0.0649 EUR |
| 2023-11-08 |
0.0585 EUR |
240,460.4112 |
0.0578 EUR |
0.0566 EUR |
0.0611 EUR |
0.0604 EUR |
| 2023-11-07 |
0.0576 EUR |
1,057,046.2062 |
0.0608 EUR |
0.0548 EUR |
0.0608 EUR |
0.0580 EUR |
| 2023-11-06 |
0.0571 EUR |
1,349,389.9232 |
0.0518 EUR |
0.0509 EUR |
0.0620 EUR |
0.0609 EUR |
| 2023-11-05 |
0.0517 EUR |
225,914.2705 |
0.0514 EUR |
0.0505 EUR |
0.0526 EUR |
0.0514 EUR |
| 2023-11-04 |
0.0512 EUR |
105,901.9813 |
0.0507 EUR |
0.0502 EUR |
0.0520 EUR |
0.0517 EUR |
| 2023-11-03 |
0.0499 EUR |
256,811.0082 |
0.0519 EUR |
0.0489 EUR |
0.0519 EUR |
0.0502 EUR |
| 2023-11-02 |
0.0508 EUR |
468,166.9680 |
0.0530 EUR |
0.0452 EUR |
0.0541 EUR |
0.0516 EUR |