Market [unlinked] / EUR
Identifier on Bitvavo: ASTR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
0.0583 EUR |
340,735.4257 |
0.0558 EUR |
0.0541 EUR |
0.0607 EUR |
0.0587 EUR |
| 2024-07-07 |
0.0579 EUR |
112,333.2947 |
0.0599 EUR |
0.0562 EUR |
0.0599 EUR |
0.0567 EUR |
| 2024-07-06 |
0.0584 EUR |
59,809.6861 |
0.0570 EUR |
0.0564 EUR |
0.0610 EUR |
0.0608 EUR |
| 2024-07-05 |
0.0535 EUR |
799,239.0940 |
0.0560 EUR |
0.0507 EUR |
0.0582 EUR |
0.0576 EUR |
| 2024-07-04 |
0.0616 EUR |
693,930.5422 |
0.0667 EUR |
0.0593 EUR |
0.0667 EUR |
0.0603 EUR |
| 2024-07-03 |
0.0657 EUR |
583,600.9900 |
0.0684 EUR |
0.0636 EUR |
0.0684 EUR |
0.0665 EUR |
| 2024-07-02 |
0.0716 EUR |
4,372,545.1246 |
0.0699 EUR |
0.0672 EUR |
0.0746 EUR |
0.0682 EUR |
| 2024-07-01 |
0.0687 EUR |
656,555.5299 |
0.0647 EUR |
0.0647 EUR |
0.0705 EUR |
0.0694 EUR |
| 2024-06-30 |
0.0624 EUR |
218,062.1517 |
0.0606 EUR |
0.0606 EUR |
0.0633 EUR |
0.0626 EUR |
| 2024-06-29 |
0.0624 EUR |
57,876.8664 |
0.0628 EUR |
0.0610 EUR |
0.0628 EUR |
0.0610 EUR |
| 2024-06-28 |
0.0634 EUR |
493,527.5304 |
0.0634 EUR |
0.0627 EUR |
0.0650 EUR |
0.0627 EUR |
| 2024-06-27 |
0.0627 EUR |
97,284.7427 |
0.0623 EUR |
0.0606 EUR |
0.0646 EUR |
0.0640 EUR |
| 2024-06-26 |
0.0631 EUR |
95,297.2940 |
0.0644 EUR |
0.0623 EUR |
0.0645 EUR |
0.0629 EUR |
| 2024-06-25 |
0.0653 EUR |
399,959.1792 |
0.0634 EUR |
0.0628 EUR |
0.0664 EUR |
0.0660 EUR |
| 2024-06-24 |
0.0611 EUR |
191,556.8631 |
0.0633 EUR |
0.0595 EUR |
0.0633 EUR |
0.0620 EUR |
| 2024-06-23 |
0.0643 EUR |
60,018.0984 |
0.0650 EUR |
0.0625 EUR |
0.0653 EUR |
0.0625 EUR |
| 2024-06-22 |
0.0642 EUR |
32,568.6816 |
0.0642 EUR |
0.0638 EUR |
0.0647 EUR |
0.0645 EUR |
| 2024-06-21 |
0.0646 EUR |
75,016.1797 |
0.0655 EUR |
0.0636 EUR |
0.0656 EUR |
0.0644 EUR |
| 2024-06-20 |
0.0656 EUR |
79,726.7394 |
0.0656 EUR |
0.0646 EUR |
0.0666 EUR |
0.0656 EUR |
| 2024-06-19 |
0.0640 EUR |
203,401.9379 |
0.0648 EUR |
0.0632 EUR |
0.0649 EUR |
0.0647 EUR |
| 2024-06-18 |
0.0614 EUR |
848,679.3476 |
0.0660 EUR |
0.0593 EUR |
0.0660 EUR |
0.0625 EUR |
| 2024-06-17 |
0.0690 EUR |
256,312.7863 |
0.0734 EUR |
0.0660 EUR |
0.0741 EUR |
0.0681 EUR |
| 2024-06-16 |
0.0736 EUR |
100,942.2306 |
0.0741 EUR |
0.0730 EUR |
0.0741 EUR |
0.0734 EUR |
| 2024-06-15 |
0.0748 EUR |
86,461.9159 |
0.0745 EUR |
0.0743 EUR |
0.0755 EUR |
0.0743 EUR |
| 2024-06-14 |
0.0738 EUR |
280,742.0268 |
0.0762 EUR |
0.0721 EUR |
0.0780 EUR |
0.0749 EUR |
| 2024-06-13 |
0.0777 EUR |
198,846.7883 |
0.0781 EUR |
0.0764 EUR |
0.0790 EUR |
0.0771 EUR |
| 2024-06-12 |
0.0809 EUR |
212,969.2464 |
0.0787 EUR |
0.0787 EUR |
0.0818 EUR |
0.0799 EUR |
| 2024-06-11 |
0.0789 EUR |
189,296.0713 |
0.0790 EUR |
0.0768 EUR |
0.0809 EUR |
0.0788 EUR |
| 2024-06-10 |
0.0834 EUR |
323,262.3420 |
0.0810 EUR |
0.0799 EUR |
0.0850 EUR |
0.0807 EUR |
| 2024-06-09 |
0.0809 EUR |
92,395.9821 |
0.0786 EUR |
0.0786 EUR |
0.0816 EUR |
0.0809 EUR |
| 2024-06-08 |
0.0815 EUR |
108,036.9817 |
0.0824 EUR |
0.0790 EUR |
0.0848 EUR |
0.0790 EUR |
| 2024-06-07 |
0.0800 EUR |
1,147,347.3834 |
0.0870 EUR |
0.0761 EUR |
0.0895 EUR |
0.0826 EUR |
| 2024-06-06 |
0.0888 EUR |
265,601.2399 |
0.0912 EUR |
0.0873 EUR |
0.0937 EUR |
0.0875 EUR |
| 2024-06-05 |
0.0918 EUR |
2,668,752.0855 |
0.0861 EUR |
0.0861 EUR |
0.0951 EUR |
0.0909 EUR |
| 2024-06-04 |
0.0830 EUR |
2,129,810.6165 |
0.0795 EUR |
0.0788 EUR |
0.0861 EUR |
0.0849 EUR |
| 2024-06-03 |
0.0805 EUR |
90,477.5512 |
0.0790 EUR |
0.0788 EUR |
0.0815 EUR |
0.0788 EUR |
| 2024-06-02 |
0.0799 EUR |
209,789.0020 |
0.0796 EUR |
0.0786 EUR |
0.0807 EUR |
0.0791 EUR |
| 2024-06-01 |
0.0789 EUR |
44,825.6729 |
0.0793 EUR |
0.0786 EUR |
0.0795 EUR |
0.0795 EUR |
| 2024-05-31 |
0.0792 EUR |
71,659.1166 |
0.0800 EUR |
0.0784 EUR |
0.0800 EUR |
0.0797 EUR |
| 2024-05-30 |
0.0809 EUR |
64,985.7831 |
0.0819 EUR |
0.0798 EUR |
0.0819 EUR |
0.0802 EUR |
| 2024-05-29 |
0.0822 EUR |
151,246.6241 |
0.0822 EUR |
0.0813 EUR |
0.0836 EUR |
0.0818 EUR |
| 2024-05-28 |
0.0826 EUR |
85,869.1838 |
0.0845 EUR |
0.0811 EUR |
0.0846 EUR |
0.0830 EUR |
| 2024-05-27 |
0.0850 EUR |
176,953.6362 |
0.0829 EUR |
0.0821 EUR |
0.0864 EUR |
0.0851 EUR |
| 2024-05-26 |
0.0836 EUR |
76,117.6628 |
0.0853 EUR |
0.0825 EUR |
0.0856 EUR |
0.0826 EUR |
| 2024-05-25 |
0.0837 EUR |
46,621.6387 |
0.0833 EUR |
0.0832 EUR |
0.0846 EUR |
0.0845 EUR |
| 2024-05-24 |
0.0817 EUR |
135,589.3309 |
0.0848 EUR |
0.0803 EUR |
0.0850 EUR |
0.0836 EUR |
| 2024-05-23 |
0.0840 EUR |
177,533.8522 |
0.0861 EUR |
0.0809 EUR |
0.0872 EUR |
0.0841 EUR |
| 2024-05-22 |
0.0857 EUR |
58,685.4182 |
0.0869 EUR |
0.0844 EUR |
0.0869 EUR |
0.0858 EUR |
| 2024-05-21 |
0.0868 EUR |
1,128,635.7142 |
0.0875 EUR |
0.0860 EUR |
0.0888 EUR |
0.0870 EUR |
| 2024-05-20 |
0.0857 EUR |
500,163.3220 |
0.0808 EUR |
0.0800 EUR |
0.0871 EUR |
0.0871 EUR |