Market [unlinked] / EUR
Identifier on Kraken: ASTREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
0.0617 EUR |
6,284.9315 |
0.0619 EUR |
0.0607 EUR |
0.0619 EUR |
0.0607 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 |
| 2024-12-08 |
0.0821 EUR |
184,078.1517 |
0.0838 EUR |
0.0809 EUR |
0.0838 EUR |
0.0823 EUR |
| 2024-12-07 |
0.0845 EUR |
142,182.9455 |
0.0860 EUR |
0.0836 EUR |
0.0860 EUR |
0.0841 EUR |
| 2024-12-06 |
0.0836 EUR |
264,906.5692 |
0.0819 EUR |
0.0813 EUR |
0.0873 EUR |
0.0869 EUR |
| 2024-12-05 |
0.0838 EUR |
833,635.3646 |
0.0859 EUR |
0.0818 EUR |
0.0861 EUR |
0.0845 EUR |
| 2024-12-04 |
0.0869 EUR |
1,032,049.1089 |
0.0843 EUR |
0.0831 EUR |
0.0902 EUR |
0.0884 EUR |
| 2024-12-03 |
0.0791 EUR |
501,903.6454 |
0.0769 EUR |
0.0724 EUR |
0.0827 EUR |
0.0777 EUR |
| 2024-12-02 |
0.0760 EUR |
266,716.4445 |
0.0784 EUR |
0.0721 EUR |
0.0803 EUR |
0.0739 EUR |
| 2024-12-01 |
0.0795 EUR |
452,853.9701 |
0.0773 EUR |
0.0759 EUR |
0.0814 EUR |
0.0783 EUR |
| 2024-11-30 |
0.0786 EUR |
345,265.9212 |
0.0762 EUR |
0.0745 EUR |
0.0800 EUR |
0.0784 EUR |
| 2024-11-29 |
0.0743 EUR |
52,716.6604 |
0.0734 EUR |
0.0733 EUR |
0.0762 EUR |
0.0762 EUR |
| 2024-11-28 |
0.0768 EUR |
64,005.1354 |
0.0773 EUR |
0.0751 EUR |
0.0779 EUR |
0.0751 EUR |
| 2024-11-27 |
0.0757 EUR |
50,037.8161 |
0.0749 EUR |
0.0743 EUR |
0.0777 EUR |
0.0768 EUR |
| 2024-11-26 |
0.0721 EUR |
623,454.9288 |
0.0736 EUR |
0.0578 EUR |
0.0779 EUR |
0.0730 EUR |
| 2024-11-25 |
0.0745 EUR |
653,870.0509 |
0.0730 EUR |
0.0712 EUR |
0.0800 EUR |
0.0738 EUR |
| 2024-11-24 |
0.0764 EUR |
627,648.6857 |
0.0735 EUR |
0.0680 EUR |
0.0800 EUR |
0.0704 EUR |
| 2024-11-23 |
0.0702 EUR |
734,393.6789 |
0.0650 EUR |
0.0650 EUR |
0.0750 EUR |
0.0729 EUR |
| 2024-11-22 |
0.0629 EUR |
306,326.8438 |
0.0620 EUR |
0.0613 EUR |
0.0646 EUR |
0.0637 EUR |
| 2024-11-21 |
0.0624 EUR |
317,889.1442 |
0.0591 EUR |
0.0583 EUR |
0.0639 EUR |
0.0616 EUR |
| 2024-11-20 |
0.0642 EUR |
534,030.1409 |
0.0629 EUR |
0.0600 EUR |
0.0662 EUR |
0.0603 EUR |
| 2024-11-19 |
0.0624 EUR |
207,357.9169 |
0.0649 EUR |
0.0604 EUR |
0.0676 EUR |
0.0604 EUR |
| 2024-11-18 |
0.0629 EUR |
645,164.6364 |
0.0613 EUR |
0.0613 EUR |
0.0659 EUR |
0.0658 EUR |
| 2024-11-17 |
0.0637 EUR |
303,089.9550 |
0.0612 EUR |
0.0578 EUR |
0.0664 EUR |
0.0608 EUR |
| 2024-11-16 |
0.0584 EUR |
113,576.3365 |
0.0561 EUR |
0.0559 EUR |
0.0603 EUR |
0.0603 EUR |
| 2024-11-15 |
0.0533 EUR |
45,173.8838 |
0.0531 EUR |
0.0520 EUR |
0.0545 EUR |
0.0544 EUR |
| 2024-11-14 |
0.0553 EUR |
182,849.2042 |
0.0547 EUR |
0.0530 EUR |
0.0567 EUR |
0.0541 EUR |
| 2024-11-13 |
0.0561 EUR |
182,944.5326 |
0.0575 EUR |
0.0535 EUR |
0.0599 EUR |
0.0565 EUR |
| 2024-11-12 |
0.0582 EUR |
988,470.6890 |
0.0587 EUR |
0.0540 EUR |
0.0601 EUR |
0.0566 EUR |
| 2024-11-11 |
0.0575 EUR |
803,171.7420 |
0.0581 EUR |
0.0561 EUR |
0.0597 EUR |
0.0566 EUR |
| 2024-11-10 |
0.0574 EUR |
67,641.5111 |
0.0555 EUR |
0.0553 EUR |
0.0584 EUR |
0.0578 EUR |
| 2024-11-09 |
0.0549 EUR |
545,938.7535 |
0.0527 EUR |
0.0527 EUR |
0.0550 EUR |
0.0543 EUR |
| 2024-11-08 |
0.0518 EUR |
133,255.2405 |
0.0526 EUR |
0.0512 EUR |
0.0526 EUR |
0.0517 EUR |
| 2024-11-07 |
0.0523 EUR |
156,180.1316 |
0.0520 EUR |
0.0511 EUR |
0.0533 EUR |
0.0514 EUR |