Market [unlinked] / EUR
Identifier on Kraken: ASTREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-29 |
0.0531 EUR |
424,247.9798 |
0.0498 EUR |
0.0496 EUR |
0.0640 EUR |
0.0528 EUR |
| 2023-01-28 |
0.0505 EUR |
299,984.2384 |
0.0511 EUR |
0.0491 EUR |
0.0529 EUR |
0.0501 EUR |
| 2023-01-27 |
0.0510 EUR |
1,522,365.7169 |
0.0466 EUR |
0.0466 EUR |
0.0680 EUR |
0.0500 EUR |
| 2023-01-26 |
0.0452 EUR |
295,289.5776 |
0.0452 EUR |
0.0435 EUR |
0.0475 EUR |
0.0464 EUR |
| 2023-01-25 |
0.0439 EUR |
186,226.9847 |
0.0431 EUR |
0.0429 EUR |
0.0455 EUR |
0.0448 EUR |
| 2023-01-24 |
0.0459 EUR |
252,963.2652 |
0.0469 EUR |
0.0450 EUR |
0.0488 EUR |
0.0450 EUR |
| 2023-01-23 |
0.0481 EUR |
370,730.3448 |
0.0473 EUR |
0.0456 EUR |
0.0510 EUR |
0.0467 EUR |
| 2023-01-22 |
0.0479 EUR |
256,164.8268 |
0.0437 EUR |
0.0437 EUR |
0.0543 EUR |
0.0474 EUR |
| 2023-01-21 |
0.0434 EUR |
474,867.4803 |
0.0407 EUR |
0.0403 EUR |
0.0458 EUR |
0.0437 EUR |
| 2023-01-20 |
0.0392 EUR |
33,413.8127 |
0.0383 EUR |
0.0383 EUR |
0.0407 EUR |
0.0407 EUR |
| 2023-01-19 |
0.0381 EUR |
31,356.4187 |
0.0388 EUR |
0.0373 EUR |
0.0392 EUR |
0.0386 EUR |
| 2023-01-18 |
0.0390 EUR |
219,318.6903 |
0.0404 EUR |
0.0378 EUR |
0.0410 EUR |
0.0378 EUR |
| 2023-01-17 |
0.0397 EUR |
225,486.5530 |
0.0403 EUR |
0.0386 EUR |
0.0408 EUR |
0.0402 EUR |
| 2023-01-16 |
0.0406 EUR |
67,163.9847 |
0.0414 EUR |
0.0393 EUR |
0.0421 EUR |
0.0410 EUR |
| 2023-01-15 |
0.0415 EUR |
146,962.3010 |
0.0423 EUR |
0.0401 EUR |
0.0447 EUR |
0.0416 EUR |
| 2023-01-14 |
0.0421 EUR |
991,084.8828 |
0.0402 EUR |
0.0396 EUR |
0.0447 EUR |
0.0424 EUR |
| 2023-01-13 |
0.0386 EUR |
207,893.9954 |
0.0386 EUR |
0.0379 EUR |
0.0405 EUR |
0.0396 EUR |
| 2023-01-12 |
0.0380 EUR |
218,576.1445 |
0.0385 EUR |
0.0357 EUR |
0.0397 EUR |
0.0384 EUR |
| 2023-01-11 |
0.0386 EUR |
307,327.6658 |
0.0388 EUR |
0.0381 EUR |
0.0398 EUR |
0.0397 EUR |
| 2023-01-10 |
0.0388 EUR |
34,155.9403 |
0.0382 EUR |
0.0381 EUR |
0.0403 EUR |
0.0396 EUR |
| 2023-01-09 |
0.0380 EUR |
212,211.0987 |
0.0379 EUR |
0.0350 EUR |
0.0403 EUR |
0.0387 EUR |
| 2023-01-08 |
0.0379 EUR |
76,155.1250 |
0.0380 EUR |
0.0370 EUR |
0.0394 EUR |
0.0382 EUR |
| 2023-01-07 |
0.0375 EUR |
50,987.6730 |
0.0376 EUR |
0.0370 EUR |
0.0387 EUR |
0.0380 EUR |
| 2023-01-06 |
0.0377 EUR |
33,033.7409 |
0.0369 EUR |
0.0369 EUR |
0.0385 EUR |
0.0383 EUR |
| 2023-01-05 |
0.0368 EUR |
116,266.8825 |
0.0374 EUR |
0.0356 EUR |
0.0385 EUR |
0.0372 EUR |
| 2023-01-04 |
0.0376 EUR |
70,171.5843 |
0.0371 EUR |
0.0355 EUR |
0.0393 EUR |
0.0355 EUR |
| 2023-01-03 |
0.0370 EUR |
74,142.0832 |
0.0370 EUR |
0.0363 EUR |
0.0392 EUR |
0.0368 EUR |
| 2023-01-02 |
0.0372 EUR |
55,608.7387 |
0.0366 EUR |
0.0358 EUR |
0.0377 EUR |
0.0369 EUR |
| 2023-01-01 |
0.0361 EUR |
82,810.6981 |
0.0368 EUR |
0.0350 EUR |
0.0379 EUR |
0.0370 EUR |
| 2022-12-31 |
0.0357 EUR |
107,460.1584 |
0.0357 EUR |
0.0352 EUR |
0.0377 EUR |
0.0356 EUR |
| 2022-12-30 |
0.0365 EUR |
57,374.3681 |
0.0367 EUR |
0.0355 EUR |
0.0379 EUR |
0.0357 EUR |
| 2022-12-29 |
0.0376 EUR |
741,175.9286 |
0.0356 EUR |
0.0352 EUR |
0.0405 EUR |
0.0369 EUR |
| 2022-12-28 |
0.0357 EUR |
128,620.6571 |
0.0363 EUR |
0.0350 EUR |
0.0363 EUR |
0.0352 EUR |
| 2022-12-27 |
0.0365 EUR |
62,362.8458 |
0.0369 EUR |
0.0359 EUR |
0.0381 EUR |
0.0371 EUR |
| 2022-12-26 |
0.0368 EUR |
150,943.3214 |
0.0366 EUR |
0.0360 EUR |
0.0402 EUR |
0.0363 EUR |
| 2022-12-25 |
0.0367 EUR |
13,497.4151 |
0.0375 EUR |
0.0360 EUR |
0.0375 EUR |
0.0361 EUR |