Market [unlinked] / EUR
Identifier on Kraken: ASTREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-20 |
0.0649 EUR |
204,058.0878 |
0.0657 EUR |
0.0610 EUR |
0.0672 EUR |
0.0620 EUR |
| 2023-03-19 |
0.0661 EUR |
171,987.1539 |
0.0650 EUR |
0.0650 EUR |
0.0684 EUR |
0.0657 EUR |
| 2023-03-18 |
0.0653 EUR |
470,177.2033 |
0.0644 EUR |
0.0637 EUR |
0.0691 EUR |
0.0656 EUR |
| 2023-03-17 |
0.0624 EUR |
243,187.5456 |
0.0618 EUR |
0.0610 EUR |
0.0647 EUR |
0.0630 EUR |
| 2023-03-16 |
0.0596 EUR |
340,583.9711 |
0.0579 EUR |
0.0579 EUR |
0.0622 EUR |
0.0604 EUR |
| 2023-03-15 |
0.0602 EUR |
258,284.3843 |
0.0636 EUR |
0.0566 EUR |
0.0640 EUR |
0.0591 EUR |
| 2023-03-14 |
0.0619 EUR |
635,463.7136 |
0.0605 EUR |
0.0587 EUR |
0.0674 EUR |
0.0612 EUR |
| 2023-03-13 |
0.0575 EUR |
1,102,195.4338 |
0.0569 EUR |
0.0534 EUR |
0.0628 EUR |
0.0599 EUR |
| 2023-03-12 |
0.0532 EUR |
384,917.7117 |
0.0518 EUR |
0.0506 EUR |
0.0560 EUR |
0.0560 EUR |
| 2023-03-11 |
0.0508 EUR |
657,805.6978 |
0.0545 EUR |
0.0480 EUR |
0.0562 EUR |
0.0506 EUR |
| 2023-03-10 |
0.0528 EUR |
492,964.1712 |
0.0529 EUR |
0.0500 EUR |
0.0544 EUR |
0.0544 EUR |
| 2023-03-09 |
0.0559 EUR |
353,339.5001 |
0.0580 EUR |
0.0521 EUR |
0.0600 EUR |
0.0535 EUR |
| 2023-03-08 |
0.0603 EUR |
108,379.9951 |
0.0642 EUR |
0.0584 EUR |
0.0642 EUR |
0.0587 EUR |
| 2023-03-07 |
0.0604 EUR |
307,611.0104 |
0.0631 EUR |
0.0580 EUR |
0.0657 EUR |
0.0618 EUR |
| 2023-03-06 |
0.0613 EUR |
228,940.0933 |
0.0630 EUR |
0.0602 EUR |
0.0638 EUR |
0.0631 EUR |
| 2023-03-05 |
0.0639 EUR |
172,043.9613 |
0.0644 EUR |
0.0629 EUR |
0.0653 EUR |
0.0629 EUR |
| 2023-03-04 |
0.0636 EUR |
74,632.0147 |
0.0659 EUR |
0.0606 EUR |
0.0663 EUR |
0.0606 EUR |
| 2023-03-03 |
0.0654 EUR |
511,322.2092 |
0.0701 EUR |
0.0608 EUR |
0.0701 EUR |
0.0641 EUR |
| 2023-03-02 |
0.0711 EUR |
174,262.7867 |
0.0769 EUR |
0.0696 EUR |
0.0769 EUR |
0.0719 EUR |
| 2023-03-01 |
0.0736 EUR |
161,663.2836 |
0.0708 EUR |
0.0708 EUR |
0.0765 EUR |
0.0765 EUR |
| 2023-02-28 |
0.0748 EUR |
121,983.8497 |
0.0748 EUR |
0.0726 EUR |
0.0774 EUR |
0.0727 EUR |
| 2023-02-27 |
0.0749 EUR |
157,383.3473 |
0.0764 EUR |
0.0734 EUR |
0.0768 EUR |
0.0743 EUR |
| 2023-02-26 |
0.0757 EUR |
381,375.8760 |
0.0736 EUR |
0.0736 EUR |
0.0789 EUR |
0.0769 EUR |
| 2023-02-25 |
0.0734 EUR |
239,193.3147 |
0.0763 EUR |
0.0691 EUR |
0.0778 EUR |
0.0735 EUR |
| 2023-02-24 |
0.0773 EUR |
423,240.6540 |
0.0837 EUR |
0.0742 EUR |
0.0855 EUR |
0.0755 EUR |
| 2023-02-23 |
0.0834 EUR |
328,724.9135 |
0.0848 EUR |
0.0808 EUR |
0.0863 EUR |
0.0829 EUR |
| 2023-02-22 |
0.0829 EUR |
242,285.4526 |
0.0833 EUR |
0.0800 EUR |
0.0864 EUR |
0.0817 EUR |
| 2023-02-21 |
0.0877 EUR |
262,882.1090 |
0.0920 EUR |
0.0835 EUR |
0.0956 EUR |
0.0835 EUR |
| 2023-02-20 |
0.0926 EUR |
942,806.5891 |
0.0979 EUR |
0.0892 EUR |
0.1006 EUR |
0.0919 EUR |
| 2023-02-19 |
0.1008 EUR |
601,520.4980 |
0.0995 EUR |
0.0942 EUR |
0.1200 EUR |
0.0987 EUR |
| 2023-02-18 |
0.1027 EUR |
506,713.5730 |
0.0971 EUR |
0.0943 EUR |
0.1200 EUR |
0.0980 EUR |
| 2023-02-17 |
0.1006 EUR |
2,302,320.7514 |
0.0836 EUR |
0.0808 EUR |
0.1100 EUR |
0.0960 EUR |
| 2023-02-16 |
0.0890 EUR |
906,431.9765 |
0.0903 EUR |
0.0832 EUR |
0.0984 EUR |
0.0870 EUR |
| 2023-02-15 |
0.0889 EUR |
1,244,306.5774 |
0.0733 EUR |
0.0733 EUR |
0.1000 EUR |
0.0890 EUR |
| 2023-02-14 |
0.0738 EUR |
812,141.2624 |
0.0716 EUR |
0.0691 EUR |
0.0780 EUR |
0.0734 EUR |
| 2023-02-13 |
0.0703 EUR |
476,490.9667 |
0.0699 EUR |
0.0680 EUR |
0.0834 EUR |
0.0680 EUR |
| 2023-02-12 |
0.0747 EUR |
440,751.6705 |
0.0749 EUR |
0.0678 EUR |
0.0800 EUR |
0.0682 EUR |
| 2023-02-11 |
0.0732 EUR |
365,959.7049 |
0.0705 EUR |
0.0685 EUR |
0.0769 EUR |
0.0735 EUR |
| 2023-02-10 |
0.0681 EUR |
373,946.0470 |
0.0708 EUR |
0.0660 EUR |
0.0711 EUR |
0.0698 EUR |
| 2023-02-09 |
0.0778 EUR |
2,996,725.6436 |
0.0645 EUR |
0.0645 EUR |
0.0991 EUR |
0.0667 EUR |
| 2023-02-08 |
0.0590 EUR |
505,422.7153 |
0.0595 EUR |
0.0562 EUR |
0.0652 EUR |
0.0626 EUR |
| 2023-02-07 |
0.0588 EUR |
1,350,237.5402 |
0.0520 EUR |
0.0520 EUR |
0.0624 EUR |
0.0600 EUR |
| 2023-02-06 |
0.0516 EUR |
537,900.4602 |
0.0501 EUR |
0.0471 EUR |
0.0560 EUR |
0.0521 EUR |
| 2023-02-05 |
0.0514 EUR |
555,852.4463 |
0.0526 EUR |
0.0494 EUR |
0.0535 EUR |
0.0506 EUR |
| 2023-02-04 |
0.0533 EUR |
190,518.4546 |
0.0556 EUR |
0.0524 EUR |
0.0556 EUR |
0.0524 EUR |
| 2023-02-03 |
0.0532 EUR |
329,974.0488 |
0.0542 EUR |
0.0511 EUR |
0.0560 EUR |
0.0553 EUR |
| 2023-02-02 |
0.0552 EUR |
258,514.0232 |
0.0546 EUR |
0.0534 EUR |
0.0572 EUR |
0.0541 EUR |
| 2023-02-01 |
0.0544 EUR |
1,237,455.3633 |
0.0550 EUR |
0.0500 EUR |
0.0608 EUR |
0.0545 EUR |
| 2023-01-31 |
0.0526 EUR |
896,911.2149 |
0.0489 EUR |
0.0489 EUR |
0.0630 EUR |
0.0534 EUR |
| 2023-01-30 |
0.0504 EUR |
360,243.6479 |
0.0530 EUR |
0.0480 EUR |
0.0544 EUR |
0.0503 EUR |