Market [unlinked] / EUR
Identifier on Kraken: ASTREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
0.0372 EUR |
153,420.2855 |
0.0377 EUR |
0.0370 EUR |
0.0394 EUR |
0.0371 EUR |
| 2022-12-23 |
0.0387 EUR |
157,210.1363 |
0.0379 EUR |
0.0370 EUR |
0.0405 EUR |
0.0374 EUR |
| 2022-12-22 |
0.0380 EUR |
78,381.0991 |
0.0382 EUR |
0.0362 EUR |
0.0405 EUR |
0.0384 EUR |
| 2022-12-21 |
0.0376 EUR |
67,538.9186 |
0.0373 EUR |
0.0356 EUR |
0.0382 EUR |
0.0382 EUR |
| 2022-12-20 |
0.0371 EUR |
150,661.3702 |
0.0356 EUR |
0.0352 EUR |
0.0380 EUR |
0.0373 EUR |
| 2022-12-19 |
0.0363 EUR |
113,505.5336 |
0.0379 EUR |
0.0354 EUR |
0.0379 EUR |
0.0355 EUR |
| 2022-12-18 |
0.0366 EUR |
60,353.6479 |
0.0366 EUR |
0.0358 EUR |
0.0385 EUR |
0.0358 EUR |
| 2022-12-17 |
0.0367 EUR |
196,520.7757 |
0.0366 EUR |
0.0357 EUR |
0.0377 EUR |
0.0357 EUR |
| 2022-12-16 |
0.0371 EUR |
130,164.8961 |
0.0387 EUR |
0.0357 EUR |
0.0401 EUR |
0.0364 EUR |
| 2022-12-15 |
0.0389 EUR |
90,851.0976 |
0.0398 EUR |
0.0380 EUR |
0.0404 EUR |
0.0385 EUR |
| 2022-12-14 |
0.0394 EUR |
234,787.8427 |
0.0400 EUR |
0.0385 EUR |
0.0409 EUR |
0.0385 EUR |
| 2022-12-13 |
0.0400 EUR |
52,331.4681 |
0.0405 EUR |
0.0384 EUR |
0.0414 EUR |
0.0401 EUR |
| 2022-12-12 |
0.0395 EUR |
69,989.0055 |
0.0407 EUR |
0.0381 EUR |
0.0413 EUR |
0.0384 EUR |
| 2022-12-11 |
0.0401 EUR |
77,835.0981 |
0.0409 EUR |
0.0385 EUR |
0.0418 EUR |
0.0411 EUR |