Market [unlinked] / EUR
Identifier on Bitvavo: ASTR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
0.0667 EUR |
131,875.3962 |
0.0650 EUR |
0.0632 EUR |
0.0680 EUR |
0.0632 EUR |
| 2024-08-26 |
0.0667 EUR |
115,977.8744 |
0.0678 EUR |
0.0640 EUR |
0.0689 EUR |
0.0640 EUR |
| 2024-08-25 |
0.0683 EUR |
116,096.3504 |
0.0699 EUR |
0.0658 EUR |
0.0703 EUR |
0.0696 EUR |
| 2024-08-24 |
0.0690 EUR |
1,028,121.1814 |
0.0657 EUR |
0.0657 EUR |
0.0723 EUR |
0.0700 EUR |
| 2024-08-23 |
0.0667 EUR |
1,937,679.8174 |
0.0634 EUR |
0.0634 EUR |
0.0700 EUR |
0.0670 EUR |
| 2024-08-22 |
0.0627 EUR |
803,834.2263 |
0.0626 EUR |
0.0618 EUR |
0.0646 EUR |
0.0634 EUR |
| 2024-08-21 |
0.0618 EUR |
1,381,891.8907 |
0.0556 EUR |
0.0556 EUR |
0.0632 EUR |
0.0610 EUR |
| 2024-08-20 |
0.0558 EUR |
86,589.1722 |
0.0558 EUR |
0.0547 EUR |
0.0567 EUR |
0.0554 EUR |
| 2024-08-19 |
0.0543 EUR |
194,323.8023 |
0.0536 EUR |
0.0528 EUR |
0.0551 EUR |
0.0549 EUR |
| 2024-08-18 |
0.0547 EUR |
24,594.6539 |
0.0552 EUR |
0.0542 EUR |
0.0554 EUR |
0.0548 EUR |
| 2024-08-17 |
0.0552 EUR |
45,187.5789 |
0.0541 EUR |
0.0535 EUR |
0.0563 EUR |
0.0551 EUR |
| 2024-08-16 |
0.0537 EUR |
115,261.8303 |
0.0544 EUR |
0.0523 EUR |
0.0553 EUR |
0.0539 EUR |
| 2024-08-15 |
0.0547 EUR |
556,548.3696 |
0.0537 EUR |
0.0529 EUR |
0.0558 EUR |
0.0545 EUR |
| 2024-08-14 |
0.0539 EUR |
80,999.0355 |
0.0553 EUR |
0.0531 EUR |
0.0553 EUR |
0.0538 EUR |
| 2024-08-13 |
0.0541 EUR |
118,150.4045 |
0.0541 EUR |
0.0530 EUR |
0.0557 EUR |
0.0552 EUR |
| 2024-08-12 |
0.0537 EUR |
130,541.4825 |
0.0531 EUR |
0.0514 EUR |
0.0557 EUR |
0.0538 EUR |
| 2024-08-11 |
0.0586 EUR |
821,470.0648 |
0.0562 EUR |
0.0527 EUR |
0.0605 EUR |
0.0531 EUR |
| 2024-08-10 |
0.0542 EUR |
19,016.6050 |
0.0533 EUR |
0.0533 EUR |
0.0556 EUR |
0.0548 EUR |
| 2024-08-09 |
0.0529 EUR |
56,352.6259 |
0.0545 EUR |
0.0519 EUR |
0.0545 EUR |
0.0529 EUR |
| 2024-08-08 |
0.0512 EUR |
83,391.5385 |
0.0497 EUR |
0.0496 EUR |
0.0540 EUR |
0.0537 EUR |
| 2024-08-07 |
0.0489 EUR |
136,607.7444 |
0.0504 EUR |
0.0479 EUR |
0.0517 EUR |
0.0486 EUR |
| 2024-08-06 |
0.0502 EUR |
1,279,100.9633 |
0.0503 EUR |
0.0489 EUR |
0.0516 EUR |
0.0496 EUR |
| 2024-08-05 |
0.0470 EUR |
1,685,399.9553 |
0.0508 EUR |
0.0426 EUR |
0.0508 EUR |
0.0483 EUR |
| 2024-08-04 |
0.0520 EUR |
1,049,763.3858 |
0.0549 EUR |
0.0497 EUR |
0.0549 EUR |
0.0521 EUR |
| 2024-08-03 |
0.0560 EUR |
205,043.2370 |
0.0575 EUR |
0.0536 EUR |
0.0582 EUR |
0.0544 EUR |
| 2024-08-02 |
0.0596 EUR |
134,480.8489 |
0.0640 EUR |
0.0567 EUR |
0.0640 EUR |
0.0570 EUR |
| 2024-08-01 |
0.0622 EUR |
160,366.5089 |
0.0643 EUR |
0.0600 EUR |
0.0648 EUR |
0.0640 EUR |
| 2024-07-31 |
0.0658 EUR |
1,469,936.5843 |
0.0649 EUR |
0.0644 EUR |
0.0670 EUR |
0.0653 EUR |
| 2024-07-30 |
0.0664 EUR |
331,526.1497 |
0.0680 EUR |
0.0642 EUR |
0.0696 EUR |
0.0649 EUR |
| 2024-07-29 |
0.0697 EUR |
263,582.2115 |
0.0691 EUR |
0.0682 EUR |
0.0709 EUR |
0.0686 EUR |
| 2024-07-28 |
0.0680 EUR |
126,507.1764 |
0.0688 EUR |
0.0672 EUR |
0.0690 EUR |
0.0672 EUR |
| 2024-07-27 |
0.0692 EUR |
284,708.3076 |
0.0691 EUR |
0.0679 EUR |
0.0705 EUR |
0.0705 EUR |
| 2024-07-26 |
0.0680 EUR |
321,138.1075 |
0.0667 EUR |
0.0667 EUR |
0.0692 EUR |
0.0691 EUR |
| 2024-07-25 |
0.0655 EUR |
361,051.7962 |
0.0666 EUR |
0.0638 EUR |
0.0667 EUR |
0.0665 EUR |
| 2024-07-24 |
0.0678 EUR |
211,332.5257 |
0.0675 EUR |
0.0662 EUR |
0.0701 EUR |
0.0662 EUR |
| 2024-07-23 |
0.0683 EUR |
562,272.1437 |
0.0704 EUR |
0.0665 EUR |
0.0704 EUR |
0.0669 EUR |
| 2024-07-22 |
0.0711 EUR |
153,713.8998 |
0.0738 EUR |
0.0698 EUR |
0.0738 EUR |
0.0699 EUR |
| 2024-07-21 |
0.0721 EUR |
107,150.2150 |
0.0746 EUR |
0.0703 EUR |
0.0748 EUR |
0.0748 EUR |
| 2024-07-20 |
0.0744 EUR |
35,987.8965 |
0.0740 EUR |
0.0734 EUR |
0.0750 EUR |
0.0740 EUR |
| 2024-07-19 |
0.0735 EUR |
164,093.9229 |
0.0718 EUR |
0.0718 EUR |
0.0753 EUR |
0.0753 EUR |
| 2024-07-18 |
0.0741 EUR |
211,555.4956 |
0.0737 EUR |
0.0724 EUR |
0.0752 EUR |
0.0741 EUR |
| 2024-07-17 |
0.0740 EUR |
309,447.9919 |
0.0743 EUR |
0.0728 EUR |
0.0754 EUR |
0.0740 EUR |
| 2024-07-16 |
0.0705 EUR |
263,491.0171 |
0.0706 EUR |
0.0668 EUR |
0.0758 EUR |
0.0736 EUR |
| 2024-07-15 |
0.0691 EUR |
275,610.3563 |
0.0686 EUR |
0.0681 EUR |
0.0708 EUR |
0.0705 EUR |
| 2024-07-14 |
0.0695 EUR |
915,557.2045 |
0.0699 EUR |
0.0670 EUR |
0.0720 EUR |
0.0687 EUR |
| 2024-07-13 |
0.0675 EUR |
1,000,250.5859 |
0.0618 EUR |
0.0618 EUR |
0.0704 EUR |
0.0699 EUR |
| 2024-07-12 |
0.0610 EUR |
156,990.7477 |
0.0603 EUR |
0.0587 EUR |
0.0620 EUR |
0.0619 EUR |
| 2024-07-11 |
0.0611 EUR |
449,938.8275 |
0.0598 EUR |
0.0593 EUR |
0.0626 EUR |
0.0606 EUR |
| 2024-07-10 |
0.0598 EUR |
198,911.5746 |
0.0598 EUR |
0.0590 EUR |
0.0608 EUR |
0.0594 EUR |
| 2024-07-09 |
0.0594 EUR |
119,404.1514 |
0.0593 EUR |
0.0589 EUR |
0.0600 EUR |
0.0595 EUR |