Market [unlinked] / EUR
Identifier on Kraken: ASTREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0629 EUR |
257,811.2009 |
0.0620 EUR |
0.0620 EUR |
0.0646 EUR |
0.0630 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 |
| 2024-11-06 |
0.0514 EUR |
473,987.1075 |
0.0493 EUR |
0.0492 EUR |
0.0536 EUR |
0.0511 EUR |
| 2024-11-05 |
0.0473 EUR |
133,336.3090 |
0.0455 EUR |
0.0455 EUR |
0.0486 EUR |
0.0477 EUR |
| 2024-11-04 |
0.0459 EUR |
249,526.7317 |
0.0463 EUR |
0.0450 EUR |
0.0465 EUR |
0.0450 EUR |
| 2024-11-03 |
0.0459 EUR |
156,110.2412 |
0.0475 EUR |
0.0457 EUR |
0.0475 EUR |
0.0472 EUR |
| 2024-11-02 |
0.0483 EUR |
497.5002 |
0.0489 EUR |
0.0478 EUR |
0.0489 EUR |
0.0481 EUR |
| 2024-11-01 |
0.0487 EUR |
102,857.7445 |
0.0488 EUR |
0.0482 EUR |
0.0500 EUR |
0.0489 EUR |
| 2024-10-31 |
0.0498 EUR |
23,798.4685 |
0.0505 EUR |
0.0490 EUR |
0.0505 EUR |
0.0490 EUR |
| 2024-10-30 |
0.0515 EUR |
12,448.1195 |
0.0518 EUR |
0.0510 EUR |
0.0521 EUR |
0.0515 EUR |
| 2024-10-29 |
0.0519 EUR |
195,291.7817 |
0.0520 EUR |
0.0516 EUR |
0.0530 EUR |
0.0523 EUR |
| 2024-10-28 |
0.0501 EUR |
50,511.7186 |
0.0501 EUR |
0.0501 EUR |
0.0506 EUR |
0.0501 EUR |
| 2024-10-27 |
0.0509 EUR |
161,001.5705 |
0.0509 EUR |
0.0509 EUR |
0.0510 EUR |
0.0509 EUR |
| 2024-10-26 |
0.0507 EUR |
790,404.4938 |
0.0496 EUR |
0.0496 EUR |
0.0511 EUR |
0.0505 EUR |
| 2024-10-25 |
0.0528 EUR |
558,535.8388 |
0.0533 EUR |
0.0521 EUR |
0.0538 EUR |
0.0523 EUR |
| 2024-10-24 |
0.0542 EUR |
10,697.6756 |
0.0549 EUR |
0.0534 EUR |
0.0549 EUR |
0.0539 EUR |
| 2024-10-23 |
0.0541 EUR |
29,567.8670 |
0.0555 EUR |
0.0530 EUR |
0.0555 EUR |
0.0532 EUR |
| 2024-10-22 |
0.0563 EUR |
6,158.1524 |
0.0563 EUR |
0.0554 EUR |
0.0566 EUR |
0.0556 EUR |
| 2024-10-21 |
0.0568 EUR |
32,309.2152 |
0.0580 EUR |
0.0554 EUR |
0.0582 EUR |
0.0557 EUR |
| 2024-10-20 |
0.0566 EUR |
170,409.0598 |
0.0556 EUR |
0.0548 EUR |
0.0579 EUR |
0.0579 EUR |
| 2024-10-19 |
0.0558 EUR |
120,783.0860 |
0.0552 EUR |
0.0551 EUR |
0.0567 EUR |
0.0557 EUR |
| 2024-10-18 |
0.0543 EUR |
144,934.7151 |
0.0538 EUR |
0.0531 EUR |
0.0549 EUR |
0.0547 EUR |
| 2024-10-17 |
0.0542 EUR |
354,255.2250 |
0.0553 EUR |
0.0531 EUR |
0.0553 EUR |
0.0531 EUR |
| 2024-10-16 |
0.0557 EUR |
186,412.7180 |
0.0572 EUR |
0.0549 EUR |
0.0574 EUR |
0.0555 EUR |
| 2024-10-15 |
0.0567 EUR |
177,661.5883 |
0.0575 EUR |
0.0552 EUR |
0.0580 EUR |
0.0567 EUR |
| 2024-10-14 |
0.0569 EUR |
214,887.0919 |
0.0543 EUR |
0.0541 EUR |
0.0578 EUR |
0.0575 EUR |
| 2024-10-13 |
0.0542 EUR |
56,501.1831 |
0.0549 EUR |
0.0533 EUR |
0.0550 EUR |
0.0537 EUR |
| 2024-10-12 |
0.0549 EUR |
21,399.4953 |
0.0541 EUR |
0.0537 EUR |
0.0553 EUR |
0.0543 EUR |
| 2024-10-11 |
0.0515 EUR |
556,646.0387 |
0.0526 EUR |
0.0388 EUR |
0.0544 EUR |
0.0543 EUR |
| 2024-10-10 |
0.0526 EUR |
104,085.7357 |
0.0524 EUR |
0.0514 EUR |
0.0534 EUR |
0.0521 EUR |
| 2024-10-09 |
0.0541 EUR |
53,141.8083 |
0.0543 EUR |
0.0531 EUR |
0.0552 EUR |
0.0533 EUR |
| 2024-10-08 |
0.0545 EUR |
169,132.6030 |
0.0542 EUR |
0.0539 EUR |
0.0560 EUR |
0.0542 EUR |
| 2024-10-07 |
0.0553 EUR |
300,863.8724 |
0.0561 EUR |
0.0547 EUR |
0.0572 EUR |
0.0550 EUR |
| 2024-10-06 |
0.0555 EUR |
24,409.0874 |
0.0550 EUR |
0.0544 EUR |
0.0564 EUR |
0.0556 EUR |
| 2024-10-05 |
0.0558 EUR |
13,973.4928 |
0.0557 EUR |
0.0551 EUR |
0.0566 EUR |
0.0551 EUR |
| 2024-10-04 |
0.0554 EUR |
136,177.3621 |
0.0539 EUR |
0.0535 EUR |
0.0561 EUR |
0.0560 EUR |