Market [unlinked] / EUR
Identifier on Kraken: ASTREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.0481 EUR |
341,257.0214 |
0.0496 EUR |
0.0459 EUR |
0.0498 EUR |
0.0468 EUR |
| 2025-01-26 |
0.0511 EUR |
138,952.8421 |
0.0506 EUR |
0.0505 EUR |
0.0515 EUR |
0.0510 EUR |
| 2025-01-25 |
0.0504 EUR |
111,387.6654 |
0.0498 EUR |
0.0498 EUR |
0.0509 EUR |
0.0509 EUR |
| 2025-01-24 |
0.0514 EUR |
63,712.5868 |
0.0514 EUR |
0.0511 EUR |
0.0521 EUR |
0.0515 EUR |
| 2025-01-23 |
0.0510 EUR |
294,797.9711 |
0.0511 EUR |
0.0500 EUR |
0.0515 EUR |
0.0512 EUR |
| 2025-01-22 |
0.0522 EUR |
47,322.1574 |
0.0528 EUR |
0.0518 EUR |
0.0528 EUR |
0.0518 EUR |
| 2025-01-21 |
0.0517 EUR |
93,471.1735 |
0.0515 EUR |
0.0499 EUR |
0.0537 EUR |
0.0532 EUR |
| 2025-01-20 |
0.0527 EUR |
303,412.9026 |
0.0515 EUR |
0.0505 EUR |
0.0564 EUR |
0.0520 EUR |
| 2025-01-19 |
0.0548 EUR |
367,966.3425 |
0.0570 EUR |
0.0534 EUR |
0.0570 EUR |
0.0549 EUR |
| 2025-01-18 |
0.0580 EUR |
68,398.1458 |
0.0598 EUR |
0.0563 EUR |
0.0598 EUR |
0.0563 EUR |
| 2025-01-17 |
0.0609 EUR |
32,335.6540 |
0.0606 EUR |
0.0606 EUR |
0.0614 EUR |
0.0613 EUR |
| 2025-01-16 |
0.0593 EUR |
120,761.4550 |
0.0601 EUR |
0.0586 EUR |
0.0610 EUR |
0.0588 EUR |
| 2025-01-15 |
0.0602 EUR |
82,398.3878 |
0.0578 EUR |
0.0564 EUR |
0.0624 EUR |
0.0613 EUR |
| 2025-01-14 |
0.0570 EUR |
80,306.7651 |
0.0559 EUR |
0.0559 EUR |
0.0589 EUR |
0.0580 EUR |
| 2025-01-13 |
0.0543 EUR |
213,761.3343 |
0.0564 EUR |
0.0530 EUR |
0.0564 EUR |
0.0537 EUR |
| 2025-01-12 |
0.0593 EUR |
26,452.6948 |
0.0597 EUR |
0.0589 EUR |
0.0597 EUR |
0.0589 EUR |
| 2025-01-11 |
0.0590 EUR |
5,503.8246 |
0.0601 EUR |
0.0587 EUR |
0.0601 EUR |
0.0587 EUR |
| 2025-01-10 |
0.0594 EUR |
92,017.9921 |
0.0590 EUR |
0.0587 EUR |
0.0608 EUR |
0.0608 EUR |
| 2025-01-09 |
0.0581 EUR |
118,731.0282 |
0.0591 EUR |
0.0571 EUR |
0.0596 EUR |
0.0571 EUR |
| 2025-01-08 |
0.0585 EUR |
195,869.9203 |
0.0581 EUR |
0.0567 EUR |
0.0591 EUR |
0.0582 EUR |
| 2025-01-07 |
0.0609 EUR |
99,792.4171 |
0.0648 EUR |
0.0600 EUR |
0.0648 EUR |
0.0608 EUR |
| 2025-01-06 |
0.0643 EUR |
148,430.4765 |
0.0645 EUR |
0.0640 EUR |
0.0663 EUR |
0.0647 EUR |
| 2025-01-05 |
0.0637 EUR |
27,618.5245 |
0.0640 EUR |
0.0628 EUR |
0.0640 EUR |
0.0634 EUR |
| 2025-01-04 |
0.0638 EUR |
170,990.5547 |
0.0626 EUR |
0.0622 EUR |
0.0656 EUR |
0.0632 EUR |
| 2025-01-03 |
0.0613 EUR |
45,985.0581 |
0.0602 EUR |
0.0598 EUR |
0.0622 EUR |
0.0622 EUR |
| 2025-01-02 |
0.0603 EUR |
4,217.8762 |
0.0604 EUR |
0.0603 EUR |
0.0604 EUR |
0.0603 EUR |
| 2025-01-01 |
0.0584 EUR |
70,497.3668 |
0.0568 EUR |
0.0562 EUR |
0.0591 EUR |
0.0590 EUR |
| 2024-12-31 |
0.0583 EUR |
217,401.1467 |
0.0580 EUR |
0.0569 EUR |
0.0591 EUR |
0.0577 EUR |
| 2024-12-30 |
0.0589 EUR |
88,259.1828 |
0.0597 EUR |
0.0570 EUR |
0.0601 EUR |
0.0600 EUR |
| 2024-12-29 |
0.0604 EUR |
106,116.7771 |
0.0610 EUR |
0.0598 EUR |
0.0610 EUR |
0.0598 EUR |
| 2024-12-28 |
0.0615 EUR |
121,692.5536 |
0.0599 EUR |
0.0599 EUR |
0.0635 EUR |
0.0613 EUR |
| 2024-12-27 |
0.0595 EUR |
333,685.0807 |
0.0584 EUR |
0.0584 EUR |
0.0607 EUR |
0.0601 EUR |
| 2024-12-26 |
0.0586 EUR |
234,713.5776 |
0.0619 EUR |
0.0575 EUR |
0.0619 EUR |
0.0578 EUR |
| 2024-12-25 |
0.0619 EUR |
574,299.5321 |
0.0626 EUR |
0.0610 EUR |
0.0626 EUR |
0.0610 EUR |
| 2024-12-24 |
0.0603 EUR |
130,090.3177 |
0.0604 EUR |
0.0596 EUR |
0.0628 EUR |
0.0621 EUR |
| 2024-12-23 |
0.0586 EUR |
48,505.7294 |
0.0571 EUR |
0.0570 EUR |
0.0593 EUR |
0.0593 EUR |
| 2024-12-22 |
0.0576 EUR |
2,006.1111 |
0.0576 EUR |
0.0576 EUR |
0.0586 EUR |
0.0578 EUR |
| 2024-12-21 |
0.0584 EUR |
157,589.1745 |
0.0593 EUR |
0.0563 EUR |
0.0632 EUR |
0.0563 EUR |
| 2024-12-20 |
0.0545 EUR |
289,467.1377 |
0.0565 EUR |
0.0511 EUR |
0.0602 EUR |
0.0602 EUR |
| 2024-12-19 |
0.0585 EUR |
254,380.5808 |
0.0623 EUR |
0.0548 EUR |
0.0623 EUR |
0.0577 EUR |
| 2024-12-18 |
0.0634 EUR |
145,546.3071 |
0.0654 EUR |
0.0601 EUR |
0.0665 EUR |
0.0626 EUR |
| 2024-12-17 |
0.0674 EUR |
156,437.1188 |
0.0678 EUR |
0.0659 EUR |
0.0686 EUR |
0.0672 EUR |
| 2024-12-16 |
0.0699 EUR |
200,855.1080 |
0.0732 EUR |
0.0683 EUR |
0.0740 EUR |
0.0709 EUR |
| 2024-12-15 |
0.0695 EUR |
84,006.0348 |
0.0687 EUR |
0.0680 EUR |
0.0728 EUR |
0.0718 EUR |
| 2024-12-14 |
0.0741 EUR |
132,136.9998 |
0.0723 EUR |
0.0698 EUR |
0.0760 EUR |
0.0698 EUR |
| 2024-12-13 |
0.0713 EUR |
137,826.1593 |
0.0724 EUR |
0.0708 EUR |
0.0725 EUR |
0.0710 EUR |
| 2024-12-12 |
0.0741 EUR |
421,038.5413 |
0.0718 EUR |
0.0718 EUR |
0.0750 EUR |
0.0723 EUR |
| 2024-12-11 |
0.0681 EUR |
215,713.7318 |
0.0663 EUR |
0.0632 EUR |
0.0709 EUR |
0.0700 EUR |
| 2024-12-10 |
0.0634 EUR |
945,642.1201 |
0.0678 EUR |
0.0500 EUR |
0.0693 EUR |
0.0666 EUR |
| 2024-12-09 |
0.0770 EUR |
232,416.4451 |
0.0823 EUR |
0.0741 EUR |
0.0824 EUR |
0.0757 EUR |