Market [unlinked] / EUR
Identifier on Kraken: ASTREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-01 |
0.0406 EUR |
64,066.5606 |
0.0406 EUR |
0.0401 EUR |
0.0408 EUR |
0.0404 EUR |
| 2023-06-30 |
0.0409 EUR |
287,451.7881 |
0.0402 EUR |
0.0385 EUR |
0.0417 EUR |
0.0398 EUR |
| 2023-06-29 |
0.0411 EUR |
69,587.0810 |
0.0409 EUR |
0.0404 EUR |
0.0422 EUR |
0.0404 EUR |
| 2023-06-28 |
0.0414 EUR |
274,372.8582 |
0.0434 EUR |
0.0400 EUR |
0.0438 EUR |
0.0408 EUR |
| 2023-06-27 |
0.0438 EUR |
578,726.8233 |
0.0416 EUR |
0.0416 EUR |
0.0451 EUR |
0.0444 EUR |
| 2023-06-26 |
0.0425 EUR |
170,633.1819 |
0.0438 EUR |
0.0413 EUR |
0.0438 EUR |
0.0414 EUR |
| 2023-06-25 |
0.0435 EUR |
465,484.5626 |
0.0425 EUR |
0.0424 EUR |
0.0442 EUR |
0.0437 EUR |
| 2023-06-24 |
0.0431 EUR |
201,724.1384 |
0.0429 EUR |
0.0424 EUR |
0.0438 EUR |
0.0425 EUR |
| 2023-06-23 |
0.0426 EUR |
220,853.9028 |
0.0417 EUR |
0.0416 EUR |
0.0442 EUR |
0.0434 EUR |
| 2023-06-22 |
0.0418 EUR |
144,712.5301 |
0.0411 EUR |
0.0411 EUR |
0.0431 EUR |
0.0418 EUR |
| 2023-06-21 |
0.0402 EUR |
765,596.3238 |
0.0399 EUR |
0.0393 EUR |
0.0413 EUR |
0.0411 EUR |
| 2023-06-20 |
0.0393 EUR |
699,013.7325 |
0.0381 EUR |
0.0381 EUR |
0.0455 EUR |
0.0398 EUR |
| 2023-06-19 |
0.0374 EUR |
145,898.0273 |
0.0369 EUR |
0.0369 EUR |
0.0380 EUR |
0.0380 EUR |
| 2023-06-18 |
0.0372 EUR |
440,931.9470 |
0.0364 EUR |
0.0364 EUR |
0.0384 EUR |
0.0369 EUR |
| 2023-06-17 |
0.0361 EUR |
122,198.3837 |
0.0352 EUR |
0.0352 EUR |
0.0370 EUR |
0.0363 EUR |
| 2023-06-16 |
0.0358 EUR |
319,614.9727 |
0.0353 EUR |
0.0345 EUR |
0.0419 EUR |
0.0354 EUR |
| 2023-06-15 |
0.0352 EUR |
365,027.5251 |
0.0354 EUR |
0.0343 EUR |
0.0363 EUR |
0.0353 EUR |
| 2023-06-14 |
0.0358 EUR |
440,454.1920 |
0.0355 EUR |
0.0345 EUR |
0.0371 EUR |
0.0351 EUR |
| 2023-06-13 |
0.0349 EUR |
144,039.1476 |
0.0340 EUR |
0.0340 EUR |
0.0355 EUR |
0.0348 EUR |
| 2023-06-12 |
0.0340 EUR |
157,618.2743 |
0.0343 EUR |
0.0334 EUR |
0.0343 EUR |
0.0338 EUR |
| 2023-06-11 |
0.0342 EUR |
289,233.7256 |
0.0342 EUR |
0.0340 EUR |
0.0350 EUR |
0.0346 EUR |
| 2023-06-10 |
0.0350 EUR |
2,000,064.9278 |
0.0385 EUR |
0.0316 EUR |
0.0390 EUR |
0.0342 EUR |
| 2023-06-09 |
0.0392 EUR |
1,689,404.1159 |
0.0390 EUR |
0.0385 EUR |
0.0400 EUR |
0.0391 EUR |
| 2023-06-08 |
0.0390 EUR |
83,929.3910 |
0.0392 EUR |
0.0383 EUR |
0.0399 EUR |
0.0395 EUR |
| 2023-06-07 |
0.0407 EUR |
147,434.2443 |
0.0420 EUR |
0.0394 EUR |
0.0421 EUR |
0.0396 EUR |
| 2023-06-06 |
0.0413 EUR |
194,872.7079 |
0.0412 EUR |
0.0401 EUR |
0.0437 EUR |
0.0429 EUR |
| 2023-06-05 |
0.0424 EUR |
321,517.2836 |
0.0458 EUR |
0.0407 EUR |
0.0461 EUR |
0.0407 EUR |
| 2023-06-04 |
0.0462 EUR |
40,470.5468 |
0.0465 EUR |
0.0459 EUR |
0.0466 EUR |
0.0466 EUR |
| 2023-06-03 |
0.0469 EUR |
5,552.9086 |
0.0471 EUR |
0.0462 EUR |
0.0472 EUR |
0.0462 EUR |
| 2023-06-02 |
0.0454 EUR |
301,862.8210 |
0.0458 EUR |
0.0437 EUR |
0.0466 EUR |
0.0466 EUR |
| 2023-06-01 |
0.0463 EUR |
51,756.4380 |
0.0462 EUR |
0.0459 EUR |
0.0469 EUR |
0.0461 EUR |
| 2023-05-31 |
0.0456 EUR |
78,809.2779 |
0.0464 EUR |
0.0450 EUR |
0.0464 EUR |
0.0459 EUR |
| 2023-05-30 |
0.0468 EUR |
36,305.8731 |
0.0468 EUR |
0.0464 EUR |
0.0471 EUR |
0.0471 EUR |
| 2023-05-29 |
0.0474 EUR |
156,488.1433 |
0.0479 EUR |
0.0464 EUR |
0.0488 EUR |
0.0468 EUR |
| 2023-05-28 |
0.0472 EUR |
34,459.9767 |
0.0465 EUR |
0.0465 EUR |
0.0482 EUR |
0.0481 EUR |
| 2023-05-27 |
0.0460 EUR |
30,759.2176 |
0.0462 EUR |
0.0459 EUR |
0.0464 EUR |
0.0463 EUR |
| 2023-05-26 |
0.0466 EUR |
88,950.0634 |
0.0468 EUR |
0.0461 EUR |
0.0477 EUR |
0.0465 EUR |
| 2023-05-25 |
0.0467 EUR |
101,300.4309 |
0.0470 EUR |
0.0462 EUR |
0.0474 EUR |
0.0469 EUR |
| 2023-05-24 |
0.0471 EUR |
152,125.5670 |
0.0487 EUR |
0.0465 EUR |
0.0489 EUR |
0.0472 EUR |
| 2023-05-23 |
0.0492 EUR |
78,123.6156 |
0.0491 EUR |
0.0488 EUR |
0.0495 EUR |
0.0489 EUR |
| 2023-05-22 |
0.0478 EUR |
56,647.0565 |
0.0475 EUR |
0.0471 EUR |
0.0483 EUR |
0.0483 EUR |
| 2023-05-21 |
0.0486 EUR |
102,252.4784 |
0.0497 EUR |
0.0470 EUR |
0.0497 EUR |
0.0480 EUR |
| 2023-05-20 |
0.0497 EUR |
27,633.8048 |
0.0499 EUR |
0.0496 EUR |
0.0499 EUR |
0.0497 EUR |
| 2023-05-19 |
0.0503 EUR |
44,090.4093 |
0.0498 EUR |
0.0494 EUR |
0.0508 EUR |
0.0502 EUR |
| 2023-05-18 |
0.0497 EUR |
51,563.2210 |
0.0497 EUR |
0.0489 EUR |
0.0502 EUR |
0.0489 EUR |
| 2023-05-17 |
0.0492 EUR |
99,828.0654 |
0.0490 EUR |
0.0482 EUR |
0.0505 EUR |
0.0502 EUR |
| 2023-05-16 |
0.0480 EUR |
83,999.9440 |
0.0479 EUR |
0.0474 EUR |
0.0486 EUR |
0.0477 EUR |
| 2023-05-15 |
0.0481 EUR |
79,261.1715 |
0.0468 EUR |
0.0468 EUR |
0.0485 EUR |
0.0483 EUR |
| 2023-05-14 |
0.0474 EUR |
47,953.4328 |
0.0471 EUR |
0.0467 EUR |
0.0479 EUR |
0.0468 EUR |
| 2023-05-13 |
0.0471 EUR |
23,187.4149 |
0.0469 EUR |
0.0469 EUR |
0.0474 EUR |
0.0470 EUR |