Market [unlinked] / EUR
Identifier on Bitvavo: ASTR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-16 |
0.0557 EUR |
101,643.7245 |
0.0569 EUR |
0.0549 EUR |
0.0569 EUR |
0.0558 EUR |
| 2024-10-15 |
0.0574 EUR |
81,293.1835 |
0.0571 EUR |
0.0557 EUR |
0.0579 EUR |
0.0579 EUR |
| 2024-10-14 |
0.0575 EUR |
131,578.2985 |
0.0546 EUR |
0.0546 EUR |
0.0580 EUR |
0.0578 EUR |
| 2024-10-13 |
0.0543 EUR |
52,112.3304 |
0.0548 EUR |
0.0534 EUR |
0.0548 EUR |
0.0537 EUR |
| 2024-10-12 |
0.0545 EUR |
24,895.5183 |
0.0544 EUR |
0.0543 EUR |
0.0554 EUR |
0.0543 EUR |
| 2024-10-11 |
0.0534 EUR |
250,182.3225 |
0.0527 EUR |
0.0525 EUR |
0.0545 EUR |
0.0545 EUR |
| 2024-10-10 |
0.0525 EUR |
229,668.6938 |
0.0530 EUR |
0.0517 EUR |
0.0532 EUR |
0.0525 EUR |
| 2024-10-09 |
0.0533 EUR |
22,975.0918 |
0.0548 EUR |
0.0518 EUR |
0.0548 EUR |
0.0526 EUR |
| 2024-10-08 |
0.0545 EUR |
40,903.1720 |
0.0551 EUR |
0.0540 EUR |
0.0551 EUR |
0.0542 EUR |
| 2024-10-07 |
0.0554 EUR |
259,862.2381 |
0.0563 EUR |
0.0547 EUR |
0.0569 EUR |
0.0550 EUR |
| 2024-10-06 |
0.0555 EUR |
7,927.3976 |
0.0544 EUR |
0.0544 EUR |
0.0563 EUR |
0.0558 EUR |
| 2024-10-05 |
0.0561 EUR |
6,672.9782 |
0.0562 EUR |
0.0555 EUR |
0.0567 EUR |
0.0555 EUR |
| 2024-10-04 |
0.0550 EUR |
53,979.5688 |
0.0537 EUR |
0.0537 EUR |
0.0560 EUR |
0.0556 EUR |
| 2024-10-03 |
0.0543 EUR |
20,689.6279 |
0.0549 EUR |
0.0529 EUR |
0.0550 EUR |
0.0535 EUR |
| 2024-10-02 |
0.0568 EUR |
87,112.5089 |
0.0563 EUR |
0.0543 EUR |
0.0591 EUR |
0.0543 EUR |
| 2024-10-01 |
0.0575 EUR |
144,178.1560 |
0.0617 EUR |
0.0562 EUR |
0.0617 EUR |
0.0565 EUR |
| 2024-09-30 |
0.0614 EUR |
81,297.7652 |
0.0637 EUR |
0.0602 EUR |
0.0637 EUR |
0.0612 EUR |
| 2024-09-29 |
0.0636 EUR |
240,345.6491 |
0.0634 EUR |
0.0619 EUR |
0.0648 EUR |
0.0637 EUR |
| 2024-09-28 |
0.0642 EUR |
69,564.4588 |
0.0650 EUR |
0.0628 EUR |
0.0655 EUR |
0.0628 EUR |
| 2024-09-27 |
0.0644 EUR |
69,569.8055 |
0.0641 EUR |
0.0637 EUR |
0.0655 EUR |
0.0640 EUR |
| 2024-09-26 |
0.0620 EUR |
144,925.4455 |
0.0602 EUR |
0.0602 EUR |
0.0637 EUR |
0.0637 EUR |
| 2024-09-25 |
0.0619 EUR |
339,999.2142 |
0.0617 EUR |
0.0606 EUR |
0.0634 EUR |
0.0612 EUR |
| 2024-09-24 |
0.0601 EUR |
206,556.2859 |
0.0600 EUR |
0.0597 EUR |
0.0621 EUR |
0.0612 EUR |
| 2024-09-23 |
0.0593 EUR |
1,076,926.6358 |
0.0590 EUR |
0.0583 EUR |
0.0607 EUR |
0.0595 EUR |
| 2024-09-22 |
0.0616 EUR |
25,719.4882 |
0.0596 EUR |
0.0583 EUR |
0.0600 EUR |
0.0588 EUR |
| 2024-09-21 |
0.0613 EUR |
337,715.4427 |
0.0594 EUR |
0.0592 EUR |
0.0626 EUR |
0.0618 EUR |
| 2024-09-20 |
0.0586 EUR |
130,116.6470 |
0.0570 EUR |
0.0568 EUR |
0.0594 EUR |
0.0594 EUR |
| 2024-09-19 |
0.0577 EUR |
761,722.7700 |
0.0574 EUR |
0.0565 EUR |
0.0588 EUR |
0.0572 EUR |
| 2024-09-18 |
0.0538 EUR |
216,976.1974 |
0.0554 EUR |
0.0524 EUR |
0.0571 EUR |
0.0558 EUR |
| 2024-09-17 |
0.0562 EUR |
581,291.5000 |
0.0530 EUR |
0.0530 EUR |
0.0573 EUR |
0.0568 EUR |
| 2024-09-16 |
0.0526 EUR |
107,002.3282 |
0.0526 EUR |
0.0522 EUR |
0.0535 EUR |
0.0522 EUR |
| 2024-09-15 |
0.0546 EUR |
276,397.8105 |
0.0558 EUR |
0.0533 EUR |
0.0561 EUR |
0.0533 EUR |
| 2024-09-14 |
0.0547 EUR |
407,702.0878 |
0.0537 EUR |
0.0533 EUR |
0.0555 EUR |
0.0552 EUR |
| 2024-09-13 |
0.0529 EUR |
226,350.8469 |
0.0540 EUR |
0.0523 EUR |
0.0542 EUR |
0.0541 EUR |
| 2024-09-12 |
0.0521 EUR |
516,217.9487 |
0.0523 EUR |
0.0512 EUR |
0.0532 EUR |
0.0532 EUR |
| 2024-09-11 |
0.0513 EUR |
453,811.4656 |
0.0492 EUR |
0.0492 EUR |
0.0522 EUR |
0.0520 EUR |
| 2024-09-10 |
0.0512 EUR |
264,593.2353 |
0.0493 EUR |
0.0490 EUR |
0.0520 EUR |
0.0517 EUR |
| 2024-09-09 |
0.0486 EUR |
113,026.2178 |
0.0475 EUR |
0.0474 EUR |
0.0499 EUR |
0.0498 EUR |
| 2024-09-08 |
0.0469 EUR |
43,487.3933 |
0.0473 EUR |
0.0463 EUR |
0.0480 EUR |
0.0466 EUR |
| 2024-09-07 |
0.0470 EUR |
112,606.2859 |
0.0462 EUR |
0.0460 EUR |
0.0474 EUR |
0.0464 EUR |
| 2024-09-06 |
0.0472 EUR |
255,472.2195 |
0.0477 EUR |
0.0450 EUR |
0.0485 EUR |
0.0450 EUR |
| 2024-09-05 |
0.0506 EUR |
57,769.6873 |
0.0506 EUR |
0.0475 EUR |
0.0509 EUR |
0.0476 EUR |
| 2024-09-04 |
0.0521 EUR |
204,700.9961 |
0.0523 EUR |
0.0494 EUR |
0.0535 EUR |
0.0521 EUR |
| 2024-09-03 |
0.0561 EUR |
188,842.3143 |
0.0562 EUR |
0.0530 EUR |
0.0571 EUR |
0.0530 EUR |
| 2024-09-02 |
0.0545 EUR |
129,805.9105 |
0.0535 EUR |
0.0535 EUR |
0.0557 EUR |
0.0557 EUR |
| 2024-09-01 |
0.0547 EUR |
61,833.6312 |
0.0555 EUR |
0.0532 EUR |
0.0557 EUR |
0.0532 EUR |
| 2024-08-31 |
0.0569 EUR |
19,410.5414 |
0.0575 EUR |
0.0561 EUR |
0.0576 EUR |
0.0565 EUR |
| 2024-08-30 |
0.0575 EUR |
61,038.6514 |
0.0574 EUR |
0.0552 EUR |
0.0582 EUR |
0.0573 EUR |
| 2024-08-29 |
0.0597 EUR |
46,018.8609 |
0.0588 EUR |
0.0575 EUR |
0.0608 EUR |
0.0575 EUR |
| 2024-08-28 |
0.0600 EUR |
480,902.5527 |
0.0626 EUR |
0.0580 EUR |
0.0631 EUR |
0.0585 EUR |