Market [unlinked] / EUR
Identifier on Bitvavo: ASTR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.0605 EUR |
13,121.5230 |
0.0595 EUR |
0.0581 EUR |
0.0595 EUR |
0.0581 EUR |
| 2025-01-07 |
0.0609 EUR |
121,672.6008 |
0.0650 EUR |
0.0589 EUR |
0.0650 EUR |
0.0596 EUR |
| 2025-01-06 |
0.0647 EUR |
105,593.8137 |
0.0645 EUR |
0.0639 EUR |
0.0665 EUR |
0.0654 EUR |
| 2025-01-05 |
0.0637 EUR |
73,663.8737 |
0.0632 EUR |
0.0630 EUR |
0.0642 EUR |
0.0640 EUR |
| 2025-01-04 |
0.0647 EUR |
584,063.7095 |
0.0627 EUR |
0.0626 EUR |
0.0659 EUR |
0.0634 EUR |
| 2025-01-03 |
0.0618 EUR |
68,153.3212 |
0.0599 EUR |
0.0592 EUR |
0.0629 EUR |
0.0626 EUR |
| 2025-01-02 |
0.0601 EUR |
209,951.2698 |
0.0585 EUR |
0.0585 EUR |
0.0610 EUR |
0.0601 EUR |
| 2025-01-01 |
0.0576 EUR |
132,015.1627 |
0.0574 EUR |
0.0559 EUR |
0.0590 EUR |
0.0590 EUR |
| 2024-12-31 |
0.0578 EUR |
55,301.0274 |
0.0571 EUR |
0.0571 EUR |
0.0589 EUR |
0.0574 EUR |
| 2024-12-30 |
0.0590 EUR |
48,737.9373 |
0.0590 EUR |
0.0570 EUR |
0.0606 EUR |
0.0603 EUR |
| 2024-12-29 |
0.0605 EUR |
90,735.2158 |
0.0613 EUR |
0.0588 EUR |
0.0618 EUR |
0.0589 EUR |
| 2024-12-28 |
0.0616 EUR |
512,783.3169 |
0.0598 EUR |
0.0596 EUR |
0.0633 EUR |
0.0618 EUR |
| 2024-12-27 |
0.0598 EUR |
348,413.3470 |
0.0575 EUR |
0.0572 EUR |
0.0607 EUR |
0.0599 EUR |
| 2024-12-26 |
0.0584 EUR |
705,896.0301 |
0.0625 EUR |
0.0568 EUR |
0.0625 EUR |
0.0568 EUR |
| 2024-12-25 |
0.0621 EUR |
115,840.9594 |
0.0620 EUR |
0.0610 EUR |
0.0630 EUR |
0.0610 EUR |
| 2024-12-24 |
0.0613 EUR |
779,452.2331 |
0.0609 EUR |
0.0598 EUR |
0.0631 EUR |
0.0620 EUR |
| 2024-12-23 |
0.0582 EUR |
157,857.3484 |
0.0570 EUR |
0.0570 EUR |
0.0596 EUR |
0.0578 EUR |
| 2024-12-22 |
0.0582 EUR |
242,680.4122 |
0.0562 EUR |
0.0562 EUR |
0.0590 EUR |
0.0580 EUR |
| 2024-12-21 |
0.0598 EUR |
128,399.7920 |
0.0596 EUR |
0.0566 EUR |
0.0634 EUR |
0.0572 EUR |
| 2024-12-20 |
0.0548 EUR |
900,305.7205 |
0.0561 EUR |
0.0508 EUR |
0.0602 EUR |
0.0595 EUR |
| 2024-12-19 |
0.0597 EUR |
263,138.9388 |
0.0626 EUR |
0.0550 EUR |
0.0630 EUR |
0.0573 EUR |
| 2024-12-18 |
0.0647 EUR |
192,254.6421 |
0.0654 EUR |
0.0603 EUR |
0.0660 EUR |
0.0625 EUR |
| 2024-12-17 |
0.0683 EUR |
673,804.0478 |
0.0680 EUR |
0.0655 EUR |
0.0693 EUR |
0.0655 EUR |
| 2024-12-16 |
0.0709 EUR |
769,949.5427 |
0.0731 EUR |
0.0681 EUR |
0.0741 EUR |
0.0703 EUR |
| 2024-12-15 |
0.0702 EUR |
236,147.4455 |
0.0690 EUR |
0.0677 EUR |
0.0740 EUR |
0.0720 EUR |
| 2024-12-14 |
0.0746 EUR |
1,015,991.6325 |
0.0727 EUR |
0.0680 EUR |
0.0766 EUR |
0.0702 EUR |
| 2024-12-13 |
0.0715 EUR |
374,310.1465 |
0.0727 EUR |
0.0706 EUR |
0.0728 EUR |
0.0710 EUR |
| 2024-12-12 |
0.0735 EUR |
289,284.6533 |
0.0712 EUR |
0.0712 EUR |
0.0750 EUR |
0.0730 EUR |
| 2024-12-11 |
0.0680 EUR |
439,722.8488 |
0.0652 EUR |
0.0635 EUR |
0.0719 EUR |
0.0719 EUR |
| 2024-12-10 |
0.0661 EUR |
532,658.0865 |
0.0684 EUR |
0.0610 EUR |
0.0690 EUR |
0.0644 EUR |
| 2024-12-09 |
0.0718 EUR |
1,069,881.4275 |
0.0836 EUR |
0.0594 EUR |
0.0836 EUR |
0.0687 EUR |
| 2024-12-08 |
0.0820 EUR |
391,178.2990 |
0.0839 EUR |
0.0804 EUR |
0.0839 EUR |
0.0832 EUR |
| 2024-12-07 |
0.0843 EUR |
739,445.5649 |
0.0858 EUR |
0.0831 EUR |
0.0858 EUR |
0.0839 EUR |
| 2024-12-06 |
0.0851 EUR |
387,051.5599 |
0.0818 EUR |
0.0811 EUR |
0.0875 EUR |
0.0858 EUR |
| 2024-12-05 |
0.0841 EUR |
330,282.0068 |
0.0863 EUR |
0.0814 EUR |
0.0863 EUR |
0.0836 EUR |
| 2024-12-04 |
0.0867 EUR |
1,195,625.2107 |
0.0839 EUR |
0.0825 EUR |
0.0900 EUR |
0.0872 EUR |
| 2024-12-03 |
0.0796 EUR |
770,067.0013 |
0.0775 EUR |
0.0750 EUR |
0.0831 EUR |
0.0782 EUR |
| 2024-12-02 |
0.0759 EUR |
1,066,778.1673 |
0.0785 EUR |
0.0725 EUR |
0.0805 EUR |
0.0744 EUR |
| 2024-12-01 |
0.0793 EUR |
519,282.2184 |
0.0766 EUR |
0.0754 EUR |
0.0813 EUR |
0.0766 EUR |
| 2024-11-30 |
0.0769 EUR |
505,708.8748 |
0.0755 EUR |
0.0743 EUR |
0.0801 EUR |
0.0782 EUR |
| 2024-11-29 |
0.0744 EUR |
518,798.7639 |
0.0749 EUR |
0.0726 EUR |
0.0758 EUR |
0.0757 EUR |
| 2024-11-28 |
0.0772 EUR |
287,131.2514 |
0.0767 EUR |
0.0737 EUR |
0.0785 EUR |
0.0753 EUR |
| 2024-11-27 |
0.0756 EUR |
296,202.3740 |
0.0745 EUR |
0.0735 EUR |
0.0779 EUR |
0.0770 EUR |
| 2024-11-26 |
0.0737 EUR |
424,138.9644 |
0.0734 EUR |
0.0700 EUR |
0.0782 EUR |
0.0732 EUR |
| 2024-11-25 |
0.0737 EUR |
450,214.1464 |
0.0737 EUR |
0.0716 EUR |
0.0772 EUR |
0.0730 EUR |
| 2024-11-24 |
0.0744 EUR |
1,574,925.8959 |
0.0744 EUR |
0.0680 EUR |
0.0806 EUR |
0.0711 EUR |
| 2024-11-23 |
0.0678 EUR |
1,807,231.2302 |
0.0644 EUR |
0.0644 EUR |
0.0753 EUR |
0.0725 EUR |
| 2024-11-22 |
0.0633 EUR |
1,453,439.5602 |
0.0627 EUR |
0.0613 EUR |
0.0654 EUR |
0.0639 EUR |
| 2024-11-21 |
0.0621 EUR |
482,018.8822 |
0.0599 EUR |
0.0585 EUR |
0.0639 EUR |
0.0622 EUR |
| 2024-11-20 |
0.0628 EUR |
687,229.7854 |
0.0636 EUR |
0.0596 EUR |
0.0664 EUR |
0.0608 EUR |