Market [unlinked] / EUR
Identifier on Kraken: ASTREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-23 |
0.0600 EUR |
2,144,556.0212 |
0.0559 EUR |
0.0550 EUR |
0.0636 EUR |
0.0616 EUR |
| 2023-08-22 |
0.0546 EUR |
364,247.1389 |
0.0550 EUR |
0.0535 EUR |
0.0559 EUR |
0.0546 EUR |
| 2023-08-21 |
0.0544 EUR |
528,179.0972 |
0.0560 EUR |
0.0536 EUR |
0.0566 EUR |
0.0547 EUR |
| 2023-08-20 |
0.0565 EUR |
566,968.5644 |
0.0547 EUR |
0.0545 EUR |
0.0576 EUR |
0.0558 EUR |
| 2023-08-19 |
0.0553 EUR |
290,480.3263 |
0.0536 EUR |
0.0536 EUR |
0.0574 EUR |
0.0541 EUR |
| 2023-08-18 |
0.0529 EUR |
631,499.4347 |
0.0480 EUR |
0.0478 EUR |
0.0572 EUR |
0.0525 EUR |
| 2023-08-17 |
0.0492 EUR |
642,830.0426 |
0.0504 EUR |
0.0431 EUR |
0.0549 EUR |
0.0486 EUR |
| 2023-08-16 |
0.0513 EUR |
518,348.0239 |
0.0538 EUR |
0.0483 EUR |
0.0539 EUR |
0.0505 EUR |
| 2023-08-15 |
0.0528 EUR |
417,280.8290 |
0.0550 EUR |
0.0508 EUR |
0.0550 EUR |
0.0541 EUR |
| 2023-08-14 |
0.0550 EUR |
292,380.7384 |
0.0543 EUR |
0.0540 EUR |
0.0564 EUR |
0.0555 EUR |
| 2023-08-13 |
0.0537 EUR |
349,555.4936 |
0.0528 EUR |
0.0522 EUR |
0.0577 EUR |
0.0542 EUR |
| 2023-08-12 |
0.0547 EUR |
684,886.5767 |
0.0516 EUR |
0.0516 EUR |
0.0557 EUR |
0.0525 EUR |
| 2023-08-11 |
0.0508 EUR |
556,154.7901 |
0.0488 EUR |
0.0486 EUR |
0.0520 EUR |
0.0512 EUR |
| 2023-08-10 |
0.0469 EUR |
268,555.8423 |
0.0463 EUR |
0.0460 EUR |
0.0488 EUR |
0.0485 EUR |
| 2023-08-09 |
0.0473 EUR |
204,579.4109 |
0.0485 EUR |
0.0465 EUR |
0.0485 EUR |
0.0467 EUR |
| 2023-08-08 |
0.0475 EUR |
97,796.8491 |
0.0472 EUR |
0.0465 EUR |
0.0484 EUR |
0.0480 EUR |
| 2023-08-07 |
0.0473 EUR |
546,000.0780 |
0.0459 EUR |
0.0459 EUR |
0.0488 EUR |
0.0481 EUR |
| 2023-08-06 |
0.0453 EUR |
237,829.8570 |
0.0442 EUR |
0.0442 EUR |
0.0467 EUR |
0.0452 EUR |
| 2023-08-05 |
0.0446 EUR |
116,773.7497 |
0.0455 EUR |
0.0439 EUR |
0.0455 EUR |
0.0440 EUR |
| 2023-08-04 |
0.0457 EUR |
232,157.1234 |
0.0449 EUR |
0.0449 EUR |
0.0470 EUR |
0.0464 EUR |
| 2023-08-03 |
0.0459 EUR |
192,531.7213 |
0.0465 EUR |
0.0454 EUR |
0.0470 EUR |
0.0454 EUR |
| 2023-08-02 |
0.0485 EUR |
299,670.5630 |
0.0494 EUR |
0.0466 EUR |
0.0496 EUR |
0.0466 EUR |
| 2023-08-01 |
0.0491 EUR |
378,363.9710 |
0.0487 EUR |
0.0474 EUR |
0.0506 EUR |
0.0487 EUR |
| 2023-07-31 |
0.0502 EUR |
429,003.6130 |
0.0504 EUR |
0.0485 EUR |
0.0522 EUR |
0.0490 EUR |
| 2023-07-30 |
0.0498 EUR |
335,353.4192 |
0.0478 EUR |
0.0478 EUR |
0.0515 EUR |
0.0492 EUR |
| 2023-07-29 |
0.0475 EUR |
91,848.2443 |
0.0486 EUR |
0.0466 EUR |
0.0490 EUR |
0.0468 EUR |
| 2023-07-28 |
0.0496 EUR |
1,335,870.0668 |
0.0478 EUR |
0.0478 EUR |
0.0509 EUR |
0.0494 EUR |
| 2023-07-27 |
0.0456 EUR |
421,719.4064 |
0.0453 EUR |
0.0437 EUR |
0.0478 EUR |
0.0467 EUR |
| 2023-07-26 |
0.0424 EUR |
485,411.0875 |
0.0404 EUR |
0.0395 EUR |
0.0456 EUR |
0.0454 EUR |
| 2023-07-25 |
0.0413 EUR |
457,337.8257 |
0.0378 EUR |
0.0376 EUR |
0.0431 EUR |
0.0411 EUR |
| 2023-07-24 |
0.0391 EUR |
131,370.9312 |
0.0405 EUR |
0.0380 EUR |
0.0405 EUR |
0.0380 EUR |
| 2023-07-23 |
0.0401 EUR |
86,804.0629 |
0.0399 EUR |
0.0398 EUR |
0.0406 EUR |
0.0403 EUR |
| 2023-07-22 |
0.0398 EUR |
52,384.9752 |
0.0401 EUR |
0.0395 EUR |
0.0403 EUR |
0.0395 EUR |
| 2023-07-21 |
0.0396 EUR |
134,580.2537 |
0.0388 EUR |
0.0388 EUR |
0.0402 EUR |
0.0400 EUR |
| 2023-07-20 |
0.0387 EUR |
439,122.8764 |
0.0379 EUR |
0.0379 EUR |
0.0399 EUR |
0.0391 EUR |
| 2023-07-19 |
0.0382 EUR |
181,899.4046 |
0.0385 EUR |
0.0376 EUR |
0.0393 EUR |
0.0377 EUR |
| 2023-07-18 |
0.0379 EUR |
264,079.7119 |
0.0388 EUR |
0.0376 EUR |
0.0392 EUR |
0.0378 EUR |
| 2023-07-17 |
0.0376 EUR |
530,455.2117 |
0.0372 EUR |
0.0368 EUR |
0.0387 EUR |
0.0383 EUR |
| 2023-07-16 |
0.0381 EUR |
268,750.7247 |
0.0391 EUR |
0.0374 EUR |
0.0391 EUR |
0.0375 EUR |
| 2023-07-15 |
0.0393 EUR |
154,021.8601 |
0.0395 EUR |
0.0388 EUR |
0.0399 EUR |
0.0390 EUR |
| 2023-07-14 |
0.0396 EUR |
311,896.9099 |
0.0409 EUR |
0.0380 EUR |
0.0416 EUR |
0.0388 EUR |
| 2023-07-13 |
0.0385 EUR |
750,741.9306 |
0.0377 EUR |
0.0375 EUR |
0.0398 EUR |
0.0395 EUR |
| 2023-07-12 |
0.0384 EUR |
111,267.3110 |
0.0388 EUR |
0.0380 EUR |
0.0390 EUR |
0.0383 EUR |
| 2023-07-11 |
0.0386 EUR |
80,698.5153 |
0.0383 EUR |
0.0383 EUR |
0.0388 EUR |
0.0385 EUR |
| 2023-07-10 |
0.0380 EUR |
401,568.5849 |
0.0381 EUR |
0.0375 EUR |
0.0390 EUR |
0.0384 EUR |
| 2023-07-09 |
0.0382 EUR |
139,202.2841 |
0.0394 EUR |
0.0380 EUR |
0.0394 EUR |
0.0380 EUR |
| 2023-07-08 |
0.0390 EUR |
37,490.6325 |
0.0391 EUR |
0.0384 EUR |
0.0396 EUR |
0.0389 EUR |
| 2023-07-07 |
0.0391 EUR |
45,778.8599 |
0.0390 EUR |
0.0385 EUR |
0.0395 EUR |
0.0389 EUR |
| 2023-07-06 |
0.0413 EUR |
424,311.2782 |
0.0416 EUR |
0.0396 EUR |
0.0420 EUR |
0.0396 EUR |
| 2023-07-05 |
0.0404 EUR |
288,866.3203 |
0.0420 EUR |
0.0402 EUR |
0.0424 EUR |
0.0403 EUR |