Market [unlinked] / EUR
Identifier on Bitvavo: ASTR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.0852 EUR |
999,897.1878 |
0.0839 EUR |
0.0825 EUR |
0.0900 EUR |
0.0876 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 |
| 2024-11-19 |
0.0634 EUR |
280,063.4444 |
0.0657 EUR |
0.0605 EUR |
0.0674 EUR |
0.0616 EUR |
| 2024-11-18 |
0.0637 EUR |
593,813.1847 |
0.0598 EUR |
0.0597 EUR |
0.0664 EUR |
0.0633 EUR |
| 2024-11-17 |
0.0635 EUR |
1,978,335.0771 |
0.0612 EUR |
0.0577 EUR |
0.0667 EUR |
0.0592 EUR |
| 2024-11-16 |
0.0593 EUR |
359,912.4957 |
0.0562 EUR |
0.0559 EUR |
0.0604 EUR |
0.0603 EUR |
| 2024-11-15 |
0.0543 EUR |
270,874.2576 |
0.0536 EUR |
0.0527 EUR |
0.0562 EUR |
0.0562 EUR |
| 2024-11-14 |
0.0547 EUR |
236,262.1242 |
0.0547 EUR |
0.0529 EUR |
0.0567 EUR |
0.0547 EUR |
| 2024-11-13 |
0.0552 EUR |
1,141,169.9472 |
0.0573 EUR |
0.0533 EUR |
0.0581 EUR |
0.0546 EUR |
| 2024-11-12 |
0.0570 EUR |
1,442,883.2576 |
0.0588 EUR |
0.0530 EUR |
0.0607 EUR |
0.0566 EUR |
| 2024-11-11 |
0.0577 EUR |
1,072,001.2665 |
0.0577 EUR |
0.0562 EUR |
0.0596 EUR |
0.0586 EUR |
| 2024-11-10 |
0.0573 EUR |
223,500.4647 |
0.0555 EUR |
0.0554 EUR |
0.0593 EUR |
0.0593 EUR |
| 2024-11-09 |
0.0544 EUR |
363,621.7158 |
0.0527 EUR |
0.0527 EUR |
0.0558 EUR |
0.0549 EUR |
| 2024-11-08 |
0.0517 EUR |
133,084.9049 |
0.0520 EUR |
0.0510 EUR |
0.0523 EUR |
0.0522 EUR |
| 2024-11-07 |
0.0521 EUR |
78,862.2265 |
0.0522 EUR |
0.0510 EUR |
0.0525 EUR |
0.0524 EUR |
| 2024-11-06 |
0.0515 EUR |
205,170.9240 |
0.0510 EUR |
0.0499 EUR |
0.0531 EUR |
0.0518 EUR |
| 2024-11-05 |
0.0477 EUR |
102,874.9765 |
0.0464 EUR |
0.0464 EUR |
0.0485 EUR |
0.0482 EUR |
| 2024-11-04 |
0.0461 EUR |
23,786.0031 |
0.0467 EUR |
0.0450 EUR |
0.0467 EUR |
0.0454 EUR |
| 2024-11-03 |
0.0470 EUR |
46,594.8378 |
0.0470 EUR |
0.0460 EUR |
0.0478 EUR |
0.0473 EUR |
| 2024-11-02 |
0.0486 EUR |
41,490.7033 |
0.0495 EUR |
0.0480 EUR |
0.0495 EUR |
0.0480 EUR |
| 2024-11-01 |
0.0492 EUR |
176,214.0816 |
0.0484 EUR |
0.0483 EUR |
0.0501 EUR |
0.0490 EUR |
| 2024-10-31 |
0.0491 EUR |
41,581.4524 |
0.0516 EUR |
0.0484 EUR |
0.0516 EUR |
0.0490 EUR |
| 2024-10-30 |
0.0518 EUR |
54,919.8432 |
0.0518 EUR |
0.0512 EUR |
0.0521 EUR |
0.0519 EUR |
| 2024-10-29 |
0.0521 EUR |
64,527.4743 |
0.0516 EUR |
0.0515 EUR |
0.0533 EUR |
0.0523 EUR |
| 2024-10-28 |
0.0505 EUR |
17,360.1335 |
0.0513 EUR |
0.0495 EUR |
0.0513 EUR |
0.0511 EUR |
| 2024-10-27 |
0.0512 EUR |
180,224.9232 |
0.0508 EUR |
0.0507 EUR |
0.0513 EUR |
0.0513 EUR |
| 2024-10-26 |
0.0494 EUR |
15,696.6605 |
0.0502 EUR |
0.0501 EUR |
0.0513 EUR |
0.0508 EUR |
| 2024-10-25 |
0.0529 EUR |
30,217.1770 |
0.0533 EUR |
0.0518 EUR |
0.0534 EUR |
0.0526 EUR |
| 2024-10-24 |
0.0545 EUR |
84,792.1099 |
0.0550 EUR |
0.0535 EUR |
0.0550 EUR |
0.0541 EUR |
| 2024-10-23 |
0.0540 EUR |
105,616.5723 |
0.0550 EUR |
0.0532 EUR |
0.0554 EUR |
0.0539 EUR |
| 2024-10-22 |
0.0558 EUR |
43,886.2920 |
0.0555 EUR |
0.0554 EUR |
0.0567 EUR |
0.0557 EUR |
| 2024-10-21 |
0.0566 EUR |
124,764.5924 |
0.0583 EUR |
0.0554 EUR |
0.0584 EUR |
0.0561 EUR |
| 2024-10-20 |
0.0569 EUR |
120,119.8971 |
0.0553 EUR |
0.0553 EUR |
0.0581 EUR |
0.0576 EUR |
| 2024-10-19 |
0.0559 EUR |
52,762.2311 |
0.0560 EUR |
0.0552 EUR |
0.0566 EUR |
0.0558 EUR |
| 2024-10-18 |
0.0543 EUR |
59,948.1622 |
0.0538 EUR |
0.0538 EUR |
0.0551 EUR |
0.0550 EUR |
| 2024-10-17 |
0.0540 EUR |
45,088.3494 |
0.0554 EUR |
0.0532 EUR |
0.0554 EUR |
0.0533 EUR |
| 2024-10-16 |
0.0557 EUR |
101,643.7245 |
0.0569 EUR |
0.0549 EUR |
0.0569 EUR |
0.0558 EUR |