Market [unlinked] / EUR
Identifier on Kraken: ASTREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
0.0180 EUR |
333,069.1643 |
0.0181 EUR |
0.0179 EUR |
0.0187 EUR |
0.0187 EUR |
| 2025-09-30 |
0.0187 EUR |
2,538,690.7218 |
0.0190 EUR |
0.0181 EUR |
0.0215 EUR |
0.0183 EUR |
| 2025-09-29 |
0.0192 EUR |
763,227.7979 |
0.0196 EUR |
0.0190 EUR |
0.0196 EUR |
0.0192 EUR |
| 2025-09-28 |
0.0192 EUR |
435,720.0163 |
0.0194 EUR |
0.0190 EUR |
0.0194 EUR |
0.0192 EUR |
| 2025-09-27 |
0.0193 EUR |
435,290.8755 |
0.0196 EUR |
0.0192 EUR |
0.0196 EUR |
0.0194 EUR |
| 2025-09-26 |
0.0185 EUR |
787,123.4273 |
0.0184 EUR |
0.0182 EUR |
0.0188 EUR |
0.0186 EUR |
| 2025-09-25 |
0.0187 EUR |
409,856.7623 |
0.0193 EUR |
0.0181 EUR |
0.0193 EUR |
0.0188 EUR |
| 2025-09-24 |
0.0198 EUR |
1,037,088.1029 |
0.0198 EUR |
0.0192 EUR |
0.0254 EUR |
0.0197 EUR |
| 2025-09-23 |
0.0193 EUR |
238,091.3708 |
0.0193 EUR |
0.0188 EUR |
0.0201 EUR |
0.0198 EUR |
| 2025-09-22 |
0.0201 EUR |
661,189.5974 |
0.0214 EUR |
0.0189 EUR |
0.0218 EUR |
0.0196 EUR |
| 2025-09-21 |
0.0207 EUR |
96,850.9888 |
0.0208 EUR |
0.0206 EUR |
0.0209 EUR |
0.0207 EUR |
| 2025-09-20 |
0.0201 EUR |
89,960.5871 |
0.0201 EUR |
0.0200 EUR |
0.0204 EUR |
0.0201 EUR |
| 2025-09-19 |
0.0210 EUR |
22,876.5514 |
0.0210 EUR |
0.0207 EUR |
0.0213 EUR |
0.0207 EUR |
| 2025-09-18 |
0.0207 EUR |
346,931.6405 |
0.0205 EUR |
0.0204 EUR |
0.0210 EUR |
0.0208 EUR |
| 2025-09-17 |
0.0199 EUR |
15,711.8582 |
0.0200 EUR |
0.0197 EUR |
0.0201 EUR |
0.0197 EUR |
| 2025-09-16 |
0.0199 EUR |
103,956.7337 |
0.0199 EUR |
0.0198 EUR |
0.0201 EUR |
0.0200 EUR |
| 2025-09-15 |
0.0206 EUR |
319,866.2504 |
0.0208 EUR |
0.0197 EUR |
0.0209 EUR |
0.0197 EUR |
| 2025-09-14 |
0.0213 EUR |
27,841.4197 |
0.0216 EUR |
0.0210 EUR |
0.0216 EUR |
0.0210 EUR |
| 2025-09-13 |
0.0212 EUR |
5,863.0835 |
0.0211 EUR |
0.0211 EUR |
0.0213 EUR |
0.0213 EUR |
| 2025-09-12 |
0.0207 EUR |
54,253.1222 |
0.0204 EUR |
0.0204 EUR |
0.0209 EUR |
0.0209 EUR |
| 2025-09-11 |
0.0205 EUR |
104,360.6872 |
0.0205 EUR |
0.0204 EUR |
0.0206 EUR |
0.0204 EUR |
| 2025-09-10 |
0.0206 EUR |
90,789.3870 |
0.0204 EUR |
0.0204 EUR |
0.0206 EUR |
0.0206 EUR |
| 2025-09-09 |
0.0206 EUR |
179,409.6027 |
0.0203 EUR |
0.0202 EUR |
0.0208 EUR |
0.0202 EUR |
| 2025-09-08 |
0.0200 EUR |
4,138.1925 |
0.0199 EUR |
0.0199 EUR |
0.0201 EUR |
0.0201 EUR |
| 2025-09-07 |
0.0196 EUR |
92,973.5571 |
0.0196 EUR |
0.0195 EUR |
0.0197 EUR |
0.0197 EUR |
| 2025-09-06 |
0.0197 EUR |
71,381.6770 |
0.0200 EUR |
0.0195 EUR |
0.0200 EUR |
0.0196 EUR |
| 2025-09-05 |
0.0198 EUR |
1,218,068.0111 |
0.0196 EUR |
0.0196 EUR |
0.0201 EUR |
0.0201 EUR |
| 2025-09-04 |
0.0196 EUR |
84,986.8063 |
0.0202 EUR |
0.0193 EUR |
0.0202 EUR |
0.0193 EUR |
| 2025-09-03 |
0.0200 EUR |
6,277.5401 |
0.0202 EUR |
0.0200 EUR |
0.0202 EUR |
0.0200 EUR |
| 2025-09-02 |
0.0196 EUR |
44,904.7381 |
0.0197 EUR |
0.0196 EUR |
0.0200 EUR |
0.0200 EUR |
| 2025-09-01 |
0.0198 EUR |
47,245.5283 |
0.0200 EUR |
0.0197 EUR |
0.0202 EUR |
0.0198 EUR |
| 2025-08-31 |
0.0205 EUR |
268,636.1656 |
0.0209 EUR |
0.0204 EUR |
0.0209 EUR |
0.0204 EUR |
| 2025-08-30 |
0.0205 EUR |
4,662.7044 |
0.0205 EUR |
0.0205 EUR |
0.0208 EUR |
0.0208 EUR |
| 2025-08-29 |
0.0208 EUR |
240,640.4952 |
0.0217 EUR |
0.0206 EUR |
0.0217 EUR |
0.0207 EUR |
| 2025-08-28 |
0.0209 EUR |
196,877.4819 |
0.0205 EUR |
0.0205 EUR |
0.0213 EUR |
0.0213 EUR |
| 2025-08-27 |
0.0209 EUR |
13,798.8070 |
0.0211 EUR |
0.0208 EUR |
0.0212 EUR |
0.0210 EUR |
| 2025-08-26 |
0.0205 EUR |
3,970.4433 |
0.0203 EUR |
0.0203 EUR |
0.0207 EUR |
0.0207 EUR |
| 2025-08-25 |
0.0216 EUR |
74,545.1214 |
0.0221 EUR |
0.0206 EUR |
0.0224 EUR |
0.0206 EUR |
| 2025-08-24 |
0.0225 EUR |
81,077.7362 |
0.0236 EUR |
0.0221 EUR |
0.0236 EUR |
0.0226 EUR |
| 2025-08-23 |
0.0227 EUR |
325,992.5242 |
0.0229 EUR |
0.0206 EUR |
0.0237 EUR |
0.0235 EUR |
| 2025-08-22 |
0.0218 EUR |
73,232.3565 |
0.0211 EUR |
0.0210 EUR |
0.0224 EUR |
0.0217 EUR |
| 2025-08-21 |
0.0212 EUR |
53,228.6276 |
0.0210 EUR |
0.0208 EUR |
0.0220 EUR |
0.0217 EUR |
| 2025-08-20 |
0.0203 EUR |
51,105.3203 |
0.0201 EUR |
0.0201 EUR |
0.0206 EUR |
0.0205 EUR |
| 2025-08-19 |
0.0208 EUR |
28,350.2200 |
0.0208 EUR |
0.0208 EUR |
0.0208 EUR |
0.0208 EUR |
| 2025-08-18 |
0.0206 EUR |
50,688.5593 |
0.0210 EUR |
0.0206 EUR |
0.0210 EUR |
0.0206 EUR |
| 2025-08-17 |
0.0216 EUR |
12,336.3966 |
0.0216 EUR |
0.0215 EUR |
0.0217 EUR |
0.0217 EUR |
| 2025-08-16 |
0.0210 EUR |
1,509.6546 |
0.0210 EUR |
0.0210 EUR |
0.0210 EUR |
0.0210 EUR |
| 2025-08-15 |
0.0213 EUR |
21,075.4898 |
0.0215 EUR |
0.0207 EUR |
0.0215 EUR |
0.0208 EUR |
| 2025-08-14 |
0.0226 EUR |
142,677.2425 |
0.0227 EUR |
0.0221 EUR |
0.0227 EUR |
0.0221 EUR |
| 2025-08-13 |
0.0224 EUR |
1,000.0000 |
0.0224 EUR |
0.0224 EUR |
0.0224 EUR |
0.0224 EUR |