Market [unlinked] / EUR
Identifier on Kraken: ASTREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-09 |
0.0408 EUR |
73,891.3499 |
0.0410 EUR |
0.0402 EUR |
0.0417 EUR |
0.0407 EUR |
| 2022-12-08 |
0.0413 EUR |
96,114.3641 |
0.0408 EUR |
0.0402 EUR |
0.0420 EUR |
0.0407 EUR |
| 2022-12-07 |
0.0413 EUR |
104,273.2707 |
0.0405 EUR |
0.0397 EUR |
0.0417 EUR |
0.0416 EUR |
| 2022-12-06 |
0.0414 EUR |
187,682.4726 |
0.0408 EUR |
0.0398 EUR |
0.0422 EUR |
0.0405 EUR |
| 2022-12-05 |
0.0395 EUR |
893,130.5505 |
0.0394 EUR |
0.0377 EUR |
0.0425 EUR |
0.0403 EUR |
| 2022-12-04 |
0.0396 EUR |
28,699.9208 |
0.0391 EUR |
0.0391 EUR |
0.0440 EUR |
0.0401 EUR |
| 2022-12-03 |
0.0392 EUR |
351,324.0717 |
0.0389 EUR |
0.0376 EUR |
0.0419 EUR |
0.0393 EUR |
| 2022-12-02 |
0.0392 EUR |
73,460.3584 |
0.0370 EUR |
0.0370 EUR |
0.0410 EUR |
0.0397 EUR |
| 2022-12-01 |
0.0378 EUR |
44,486.6276 |
0.0373 EUR |
0.0370 EUR |
0.0387 EUR |
0.0374 EUR |
| 2022-11-30 |
0.0375 EUR |
253,636.1730 |
0.0381 EUR |
0.0370 EUR |
0.0385 EUR |
0.0377 EUR |
| 2022-11-29 |
0.0373 EUR |
92,545.3744 |
0.0370 EUR |
0.0362 EUR |
0.0382 EUR |
0.0375 EUR |
| 2022-11-28 |
0.0374 EUR |
151,684.5952 |
0.0380 EUR |
0.0359 EUR |
0.0404 EUR |
0.0364 EUR |
| 2022-11-27 |
0.0384 EUR |
153,119.0239 |
0.0395 EUR |
0.0379 EUR |
0.0410 EUR |
0.0387 EUR |
| 2022-11-26 |
0.0390 EUR |
105,502.2084 |
0.0380 EUR |
0.0370 EUR |
0.0408 EUR |
0.0382 EUR |
| 2022-11-25 |
0.0377 EUR |
50,711.2463 |
0.0383 EUR |
0.0364 EUR |
0.0404 EUR |
0.0404 EUR |
| 2022-11-24 |
0.0390 EUR |
1,206,236.4678 |
0.0394 EUR |
0.0372 EUR |
0.0411 EUR |
0.0382 EUR |
| 2022-11-23 |
0.0381 EUR |
341,837.5003 |
0.0374 EUR |
0.0348 EUR |
0.0397 EUR |
0.0397 EUR |
| 2022-11-22 |
0.0373 EUR |
59,677.2966 |
0.0360 EUR |
0.0355 EUR |
0.0388 EUR |
0.0375 EUR |
| 2022-11-21 |
0.0367 EUR |
533,890.5737 |
0.0347 EUR |
0.0341 EUR |
0.0399 EUR |
0.0368 EUR |
| 2022-11-20 |
0.0351 EUR |
50,117.1959 |
0.0344 EUR |
0.0341 EUR |
0.0355 EUR |
0.0341 EUR |
| 2022-11-19 |
0.0349 EUR |
19,852.0371 |
0.0346 EUR |
0.0343 EUR |
0.0360 EUR |
0.0344 EUR |
| 2022-11-18 |
0.0346 EUR |
22,247.8037 |
0.0341 EUR |
0.0340 EUR |
0.0360 EUR |
0.0360 EUR |
| 2022-11-17 |
0.0348 EUR |
8,025.7186 |
0.0348 EUR |
0.0343 EUR |
0.0362 EUR |
0.0352 EUR |
| 2022-11-16 |
0.0347 EUR |
51,944.4015 |
0.0356 EUR |
0.0342 EUR |
0.0363 EUR |
0.0342 EUR |
| 2022-11-15 |
0.0338 EUR |
263,741.1093 |
0.0354 EUR |
0.0280 EUR |
0.0366 EUR |
0.0349 EUR |
| 2022-11-14 |
0.0351 EUR |
331,814.4840 |
0.0353 EUR |
0.0336 EUR |
0.0367 EUR |
0.0342 EUR |
| 2022-11-13 |
0.0358 EUR |
480,210.8768 |
0.0357 EUR |
0.0350 EUR |
0.0371 EUR |
0.0352 EUR |
| 2022-11-12 |
0.0353 EUR |
422,669.1327 |
0.0393 EUR |
0.0350 EUR |
0.0393 EUR |
0.0350 EUR |
| 2022-11-11 |
0.0373 EUR |
150,183.7167 |
0.0395 EUR |
0.0350 EUR |
0.0399 EUR |
0.0372 EUR |
| 2022-11-10 |
0.0387 EUR |
268,311.1174 |
0.0378 EUR |
0.0360 EUR |
0.0469 EUR |
0.0403 EUR |
| 2022-11-09 |
0.0382 EUR |
253,233.9440 |
0.0414 EUR |
0.0350 EUR |
0.0419 EUR |
0.0370 EUR |
| 2022-11-08 |
0.0449 EUR |
1,226,999.2170 |
0.0469 EUR |
0.0362 EUR |
0.0527 EUR |
0.0434 EUR |
| 2022-11-07 |
0.0461 EUR |
152,159.7338 |
0.0448 EUR |
0.0448 EUR |
0.0482 EUR |
0.0460 EUR |
| 2022-11-06 |
0.0456 EUR |
548,842.1425 |
0.0438 EUR |
0.0435 EUR |
0.0474 EUR |
0.0448 EUR |
| 2022-11-05 |
0.0448 EUR |
41,274.3309 |
0.0447 EUR |
0.0441 EUR |
0.0454 EUR |
0.0449 EUR |
| 2022-11-04 |
0.0455 EUR |
555,704.2549 |
0.0453 EUR |
0.0420 EUR |
0.0544 EUR |
0.0436 EUR |
| 2022-11-03 |
0.0443 EUR |
365,603.7628 |
0.0419 EUR |
0.0418 EUR |
0.0471 EUR |
0.0460 EUR |
| 2022-11-02 |
0.0425 EUR |
357,273.5953 |
0.0405 EUR |
0.0395 EUR |
0.0430 EUR |
0.0399 EUR |
| 2022-11-01 |
0.0419 EUR |
925,158.0686 |
0.0398 EUR |
0.0392 EUR |
0.0436 EUR |
0.0418 EUR |
| 2022-10-31 |
0.0388 EUR |
773,299.3051 |
0.0365 EUR |
0.0358 EUR |
0.0426 EUR |
0.0394 EUR |
| 2022-10-30 |
0.0369 EUR |
39,630.4553 |
0.0379 EUR |
0.0362 EUR |
0.0379 EUR |
0.0363 EUR |
| 2022-10-29 |
0.0372 EUR |
36,728.5881 |
0.0370 EUR |
0.0364 EUR |
0.0381 EUR |
0.0369 EUR |
| 2022-10-28 |
0.0364 EUR |
19,044.5892 |
0.0363 EUR |
0.0358 EUR |
0.0377 EUR |
0.0373 EUR |
| 2022-10-27 |
0.0361 EUR |
258,734.5369 |
0.0372 EUR |
0.0358 EUR |
0.0373 EUR |
0.0365 EUR |
| 2022-10-26 |
0.0374 EUR |
27,945.6325 |
0.0366 EUR |
0.0366 EUR |
0.0386 EUR |
0.0370 EUR |
| 2022-10-25 |
0.0366 EUR |
119,879.7202 |
0.0363 EUR |
0.0359 EUR |
0.0385 EUR |
0.0379 EUR |
| 2022-10-24 |
0.0376 EUR |
39,107.1419 |
0.0374 EUR |
0.0358 EUR |
0.0393 EUR |
0.0362 EUR |
| 2022-10-23 |
0.0364 EUR |
94,603.9134 |
0.0367 EUR |
0.0360 EUR |
0.0375 EUR |
0.0371 EUR |
| 2022-10-22 |
0.0374 EUR |
44,579.7416 |
0.0380 EUR |
0.0368 EUR |
0.0391 EUR |
0.0376 EUR |
| 2022-10-21 |
0.0368 EUR |
198,022.6321 |
0.0368 EUR |
0.0361 EUR |
0.0386 EUR |
0.0376 EUR |