Market [unlinked] / EUR
Identifier on Kraken: ASTREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-20 |
0.0373 EUR |
125,191.5713 |
0.0387 EUR |
0.0361 EUR |
0.0393 EUR |
0.0362 EUR |
| 2022-10-19 |
0.0385 EUR |
380,634.1190 |
0.0376 EUR |
0.0369 EUR |
0.0391 EUR |
0.0381 EUR |
| 2022-10-18 |
0.0373 EUR |
93,786.9341 |
0.0378 EUR |
0.0363 EUR |
0.0387 EUR |
0.0376 EUR |
| 2022-10-17 |
0.0375 EUR |
87,334.1945 |
0.0366 EUR |
0.0366 EUR |
0.0388 EUR |
0.0366 EUR |
| 2022-10-16 |
0.0394 EUR |
291,494.8666 |
0.0376 EUR |
0.0370 EUR |
0.0413 EUR |
0.0377 EUR |
| 2022-10-15 |
0.0378 EUR |
126,643.2529 |
0.0358 EUR |
0.0355 EUR |
0.0393 EUR |
0.0375 EUR |
| 2022-10-14 |
0.0356 EUR |
73,739.9166 |
0.0354 EUR |
0.0354 EUR |
0.0365 EUR |
0.0354 EUR |
| 2022-10-13 |
0.0346 EUR |
513,227.5747 |
0.0358 EUR |
0.0340 EUR |
0.0359 EUR |
0.0354 EUR |
| 2022-10-12 |
0.0362 EUR |
168,545.8665 |
0.0364 EUR |
0.0360 EUR |
0.0368 EUR |
0.0364 EUR |
| 2022-10-11 |
0.0373 EUR |
407,065.3111 |
0.0373 EUR |
0.0362 EUR |
0.0392 EUR |
0.0363 EUR |
| 2022-10-10 |
0.0374 EUR |
10,924.9083 |
0.0376 EUR |
0.0370 EUR |
0.0377 EUR |
0.0372 EUR |
| 2022-10-09 |
0.0380 EUR |
23,788.5780 |
0.0382 EUR |
0.0374 EUR |
0.0383 EUR |
0.0376 EUR |
| 2022-10-08 |
0.0378 EUR |
20,192.6161 |
0.0382 EUR |
0.0374 EUR |
0.0382 EUR |
0.0374 EUR |
| 2022-10-07 |
0.0369 EUR |
307,359.8727 |
0.0372 EUR |
0.0360 EUR |
0.0386 EUR |
0.0385 EUR |
| 2022-10-06 |
0.0378 EUR |
1,357,544.6517 |
0.0376 EUR |
0.0364 EUR |
0.0385 EUR |
0.0377 EUR |
| 2022-10-05 |
0.0378 EUR |
22,765.7627 |
0.0380 EUR |
0.0372 EUR |
0.0383 EUR |
0.0378 EUR |
| 2022-10-04 |
0.0382 EUR |
184,008.8883 |
0.0385 EUR |
0.0377 EUR |
0.0387 EUR |
0.0384 EUR |
| 2022-10-03 |
0.0380 EUR |
311,260.0131 |
0.0378 EUR |
0.0371 EUR |
0.0394 EUR |
0.0385 EUR |
| 2022-10-02 |
0.0381 EUR |
117,862.0637 |
0.0379 EUR |
0.0374 EUR |
0.0385 EUR |
0.0375 EUR |
| 2022-10-01 |
0.0382 EUR |
508,017.6616 |
0.0385 EUR |
0.0380 EUR |
0.0392 EUR |
0.0380 EUR |
| 2022-09-30 |
0.0395 EUR |
115,688.2088 |
0.0388 EUR |
0.0386 EUR |
0.0397 EUR |
0.0392 EUR |
| 2022-09-29 |
0.0395 EUR |
30,014.4237 |
0.0402 EUR |
0.0394 EUR |
0.0408 EUR |
0.0399 EUR |
| 2022-09-28 |
0.0424 EUR |
108,659.3224 |
0.0419 EUR |
0.0403 EUR |
0.0436 EUR |
0.0403 EUR |
| 2022-09-27 |
0.0438 EUR |
177,469.7193 |
0.0437 EUR |
0.0422 EUR |
0.0451 EUR |
0.0425 EUR |
| 2022-09-26 |
0.0449 EUR |
235,290.8687 |
0.0437 EUR |
0.0418 EUR |
0.0470 EUR |
0.0444 EUR |
| 2022-09-25 |
0.0426 EUR |
109,731.6019 |
0.0414 EUR |
0.0414 EUR |
0.0450 EUR |
0.0429 EUR |
| 2022-09-24 |
0.0433 EUR |
348,324.1792 |
0.0404 EUR |
0.0404 EUR |
0.0445 EUR |
0.0415 EUR |
| 2022-09-23 |
0.0396 EUR |
354,943.1750 |
0.0411 EUR |
0.0389 EUR |
0.0412 EUR |
0.0400 EUR |
| 2022-09-22 |
0.0393 EUR |
512,837.2191 |
0.0357 EUR |
0.0357 EUR |
0.0416 EUR |
0.0405 EUR |
| 2022-09-21 |
0.0367 EUR |
200,190.7696 |
0.0363 EUR |
0.0355 EUR |
0.0374 EUR |
0.0355 EUR |
| 2022-09-20 |
0.0364 EUR |
163,807.3449 |
0.0361 EUR |
0.0351 EUR |
0.0376 EUR |
0.0357 EUR |
| 2022-09-19 |
0.0354 EUR |
81,159.8751 |
0.0362 EUR |
0.0346 EUR |
0.0362 EUR |
0.0361 EUR |
| 2022-09-18 |
0.0371 EUR |
272,405.4736 |
0.0383 EUR |
0.0355 EUR |
0.0393 EUR |
0.0357 EUR |
| 2022-09-17 |
0.0378 EUR |
107,939.5630 |
0.0376 EUR |
0.0369 EUR |
0.0384 EUR |
0.0377 EUR |
| 2022-09-16 |
0.0374 EUR |
45,422.5413 |
0.0361 EUR |
0.0361 EUR |
0.0379 EUR |
0.0367 EUR |
| 2022-09-15 |
0.0366 EUR |
549,643.3759 |
0.0389 EUR |
0.0360 EUR |
0.0401 EUR |
0.0367 EUR |