Market [unlinked] / EUR
Identifier on Kraken: ASTREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-12 |
0.0453 EUR |
329,107.0731 |
0.0461 EUR |
0.0440 EUR |
0.0473 EUR |
0.0473 EUR |
| 2023-05-11 |
0.0470 EUR |
73,501.3857 |
0.0479 EUR |
0.0456 EUR |
0.0479 EUR |
0.0460 EUR |
| 2023-05-10 |
0.0475 EUR |
160,493.6310 |
0.0470 EUR |
0.0461 EUR |
0.0498 EUR |
0.0486 EUR |
| 2023-05-09 |
0.0464 EUR |
284,923.0988 |
0.0466 EUR |
0.0459 EUR |
0.0470 EUR |
0.0467 EUR |
| 2023-05-08 |
0.0481 EUR |
548,408.2903 |
0.0510 EUR |
0.0457 EUR |
0.0510 EUR |
0.0465 EUR |
| 2023-05-07 |
0.0515 EUR |
99,754.8601 |
0.0514 EUR |
0.0511 EUR |
0.0521 EUR |
0.0513 EUR |
| 2023-05-06 |
0.0529 EUR |
386,772.4146 |
0.0555 EUR |
0.0506 EUR |
0.0587 EUR |
0.0506 EUR |
| 2023-05-05 |
0.0562 EUR |
107,847.2502 |
0.0563 EUR |
0.0557 EUR |
0.0568 EUR |
0.0567 EUR |
| 2023-05-04 |
0.0563 EUR |
48,804.1225 |
0.0569 EUR |
0.0554 EUR |
0.0569 EUR |
0.0554 EUR |
| 2023-05-03 |
0.0559 EUR |
340,381.7234 |
0.0561 EUR |
0.0545 EUR |
0.0573 EUR |
0.0560 EUR |
| 2023-05-02 |
0.0559 EUR |
18,549.2836 |
0.0560 EUR |
0.0552 EUR |
0.0570 EUR |
0.0570 EUR |
| 2023-05-01 |
0.0562 EUR |
144,857.3387 |
0.0584 EUR |
0.0550 EUR |
0.0584 EUR |
0.0555 EUR |
| 2023-04-30 |
0.0590 EUR |
25,658.9016 |
0.0591 EUR |
0.0580 EUR |
0.0597 EUR |
0.0582 EUR |
| 2023-04-29 |
0.0592 EUR |
141,373.4762 |
0.0589 EUR |
0.0585 EUR |
0.0601 EUR |
0.0596 EUR |
| 2023-04-28 |
0.0578 EUR |
64,440.9869 |
0.0584 EUR |
0.0567 EUR |
0.0586 EUR |
0.0583 EUR |
| 2023-04-27 |
0.0571 EUR |
547,312.7020 |
0.0562 EUR |
0.0547 EUR |
0.0590 EUR |
0.0583 EUR |
| 2023-04-26 |
0.0568 EUR |
302,963.2522 |
0.0564 EUR |
0.0533 EUR |
0.0585 EUR |
0.0542 EUR |
| 2023-04-25 |
0.0535 EUR |
168,824.3551 |
0.0535 EUR |
0.0531 EUR |
0.0563 EUR |
0.0563 EUR |
| 2023-04-24 |
0.0540 EUR |
346,261.8281 |
0.0553 EUR |
0.0530 EUR |
0.0553 EUR |
0.0544 EUR |
| 2023-04-23 |
0.0551 EUR |
118,689.0900 |
0.0553 EUR |
0.0536 EUR |
0.0574 EUR |
0.0540 EUR |
| 2023-04-22 |
0.0546 EUR |
117,432.7425 |
0.0539 EUR |
0.0539 EUR |
0.0551 EUR |
0.0549 EUR |
| 2023-04-21 |
0.0555 EUR |
516,998.3090 |
0.0572 EUR |
0.0534 EUR |
0.0577 EUR |
0.0537 EUR |
| 2023-04-20 |
0.0582 EUR |
713,236.5433 |
0.0597 EUR |
0.0566 EUR |
0.0605 EUR |
0.0569 EUR |
| 2023-04-19 |
0.0609 EUR |
1,036,126.6078 |
0.0660 EUR |
0.0584 EUR |
0.0662 EUR |
0.0589 EUR |
| 2023-04-18 |
0.0661 EUR |
431,339.5985 |
0.0664 EUR |
0.0657 EUR |
0.0674 EUR |
0.0672 EUR |
| 2023-04-17 |
0.0648 EUR |
537,531.7671 |
0.0674 EUR |
0.0605 EUR |
0.0674 EUR |
0.0664 EUR |
| 2023-04-16 |
0.0663 EUR |
123,879.6515 |
0.0675 EUR |
0.0655 EUR |
0.0676 EUR |
0.0676 EUR |
| 2023-04-15 |
0.0666 EUR |
103,486.2429 |
0.0665 EUR |
0.0653 EUR |
0.0679 EUR |
0.0679 EUR |
| 2023-04-14 |
0.0655 EUR |
485,265.7331 |
0.0636 EUR |
0.0635 EUR |
0.0669 EUR |
0.0653 EUR |
| 2023-04-13 |
0.0625 EUR |
134,423.4656 |
0.0612 EUR |
0.0611 EUR |
0.0640 EUR |
0.0628 EUR |
| 2023-04-12 |
0.0604 EUR |
346,901.2995 |
0.0624 EUR |
0.0597 EUR |
0.0629 EUR |
0.0615 EUR |
| 2023-04-11 |
0.0627 EUR |
499,587.9522 |
0.0608 EUR |
0.0608 EUR |
0.0665 EUR |
0.0620 EUR |
| 2023-04-10 |
0.0607 EUR |
432,463.1866 |
0.0575 EUR |
0.0573 EUR |
0.0625 EUR |
0.0613 EUR |
| 2023-04-09 |
0.0575 EUR |
170,382.8667 |
0.0575 EUR |
0.0560 EUR |
0.0589 EUR |
0.0583 EUR |
| 2023-04-08 |
0.0566 EUR |
147,627.2881 |
0.0561 EUR |
0.0560 EUR |
0.0575 EUR |
0.0572 EUR |
| 2023-04-07 |
0.0568 EUR |
332,590.6869 |
0.0590 EUR |
0.0556 EUR |
0.0590 EUR |
0.0560 EUR |
| 2023-04-06 |
0.0594 EUR |
163,623.1131 |
0.0590 EUR |
0.0581 EUR |
0.0628 EUR |
0.0587 EUR |
| 2023-04-05 |
0.0601 EUR |
290,416.4358 |
0.0596 EUR |
0.0576 EUR |
0.0630 EUR |
0.0591 EUR |
| 2023-04-04 |
0.0580 EUR |
227,657.5852 |
0.0573 EUR |
0.0567 EUR |
0.0602 EUR |
0.0592 EUR |