Market [unlinked] / EUR
Identifier on Kraken: ASTREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-14 |
0.0393 EUR |
498,707.9767 |
0.0412 EUR |
0.0384 EUR |
0.0413 EUR |
0.0391 EUR |
| 2022-09-13 |
0.0412 EUR |
1,285,308.8022 |
0.0417 EUR |
0.0378 EUR |
0.0441 EUR |
0.0407 EUR |
| 2022-09-12 |
0.0419 EUR |
1,277,811.4275 |
0.0379 EUR |
0.0368 EUR |
0.0450 EUR |
0.0393 EUR |
| 2022-09-11 |
0.0378 EUR |
479,534.8417 |
0.0376 EUR |
0.0360 EUR |
0.0400 EUR |
0.0369 EUR |
| 2022-09-10 |
0.0375 EUR |
86,223.0017 |
0.0381 EUR |
0.0368 EUR |
0.0381 EUR |
0.0370 EUR |
| 2022-09-09 |
0.0367 EUR |
471,714.6613 |
0.0352 EUR |
0.0352 EUR |
0.0374 EUR |
0.0372 EUR |
| 2022-09-08 |
0.0347 EUR |
32,383.9925 |
0.0345 EUR |
0.0342 EUR |
0.0356 EUR |
0.0350 EUR |
| 2022-09-07 |
0.0343 EUR |
371,553.0370 |
0.0354 EUR |
0.0335 EUR |
0.0361 EUR |
0.0356 EUR |
| 2022-09-06 |
0.0374 EUR |
1,156,598.8349 |
0.0363 EUR |
0.0351 EUR |
0.0385 EUR |
0.0353 EUR |
| 2022-09-05 |
0.0364 EUR |
377,118.2023 |
0.0371 EUR |
0.0360 EUR |
0.0373 EUR |
0.0367 EUR |
| 2022-09-04 |
0.0364 EUR |
21,713.9403 |
0.0357 EUR |
0.0357 EUR |
0.0368 EUR |
0.0368 EUR |
| 2022-09-03 |
0.0363 EUR |
166,146.4115 |
0.0368 EUR |
0.0360 EUR |
0.0368 EUR |
0.0362 EUR |
| 2022-09-02 |
0.0359 EUR |
222,335.0890 |
0.0368 EUR |
0.0353 EUR |
0.0374 EUR |
0.0365 EUR |
| 2022-09-01 |
0.0358 EUR |
95,414.1757 |
0.0355 EUR |
0.0352 EUR |
0.0369 EUR |
0.0369 EUR |
| 2022-08-31 |
0.0364 EUR |
273,087.8531 |
0.0365 EUR |
0.0355 EUR |
0.0374 EUR |
0.0355 EUR |
| 2022-08-30 |
0.0363 EUR |
306,782.8030 |
0.0370 EUR |
0.0352 EUR |
0.0384 EUR |
0.0355 EUR |
| 2022-08-29 |
0.0357 EUR |
153,142.9366 |
0.0358 EUR |
0.0351 EUR |
0.0375 EUR |
0.0375 EUR |
| 2022-08-28 |
0.0367 EUR |
158,947.4315 |
0.0374 EUR |
0.0360 EUR |
0.0395 EUR |
0.0360 EUR |
| 2022-08-27 |
0.0375 EUR |
77,847.3651 |
0.0385 EUR |
0.0370 EUR |
0.0388 EUR |
0.0370 EUR |
| 2022-08-26 |
0.0394 EUR |
274,852.6576 |
0.0408 EUR |
0.0376 EUR |
0.0413 EUR |
0.0381 EUR |
| 2022-08-25 |
0.0408 EUR |
91,384.8974 |
0.0413 EUR |
0.0404 EUR |
0.0413 EUR |
0.0412 EUR |
| 2022-08-24 |
0.0408 EUR |
22,460.9685 |
0.0403 EUR |
0.0398 EUR |
0.0416 EUR |
0.0410 EUR |
| 2022-08-23 |
0.0407 EUR |
49,294.5255 |
0.0402 EUR |
0.0402 EUR |
0.0412 EUR |
0.0403 EUR |
| 2022-08-22 |
0.0404 EUR |
122,733.4669 |
0.0409 EUR |
0.0398 EUR |
0.0411 EUR |
0.0400 EUR |
| 2022-08-21 |
0.0406 EUR |
30,596.4695 |
0.0403 EUR |
0.0399 EUR |
0.0413 EUR |
0.0413 EUR |
| 2022-08-20 |
0.0405 EUR |
35,939.4741 |
0.0398 EUR |
0.0394 EUR |
0.0414 EUR |
0.0401 EUR |
| 2022-08-19 |
0.0402 EUR |
287,802.4361 |
0.0420 EUR |
0.0390 EUR |
0.0427 EUR |
0.0413 EUR |
| 2022-08-18 |
0.0428 EUR |
28,535.9172 |
0.0422 EUR |
0.0422 EUR |
0.0437 EUR |
0.0430 EUR |
| 2022-08-17 |
0.0427 EUR |
120,680.2096 |
0.0442 EUR |
0.0415 EUR |
0.0451 EUR |
0.0419 EUR |
| 2022-08-16 |
0.0438 EUR |
147,335.9411 |
0.0451 EUR |
0.0429 EUR |
0.0451 EUR |
0.0434 EUR |
| 2022-08-15 |
0.0443 EUR |
219,219.5265 |
0.0460 EUR |
0.0435 EUR |
0.0463 EUR |
0.0443 EUR |
| 2022-08-14 |
0.0470 EUR |
337,215.8038 |
0.0489 EUR |
0.0455 EUR |
0.0489 EUR |
0.0456 EUR |
| 2022-08-13 |
0.0486 EUR |
145,443.2693 |
0.0490 EUR |
0.0481 EUR |
0.0492 EUR |
0.0488 EUR |
| 2022-08-12 |
0.0486 EUR |
166,096.4542 |
0.0484 EUR |
0.0481 EUR |
0.0492 EUR |
0.0490 EUR |
| 2022-08-11 |
0.0484 EUR |
486,687.4326 |
0.0491 EUR |
0.0474 EUR |
0.0496 EUR |
0.0483 EUR |
| 2022-08-10 |
0.0476 EUR |
82,575.9205 |
0.0457 EUR |
0.0452 EUR |
0.0501 EUR |
0.0488 EUR |
| 2022-08-09 |
0.0464 EUR |
381,185.7650 |
0.0507 EUR |
0.0452 EUR |
0.0507 EUR |
0.0467 EUR |
| 2022-08-08 |
0.0510 EUR |
284,717.7719 |
0.0506 EUR |
0.0501 EUR |
0.0533 EUR |
0.0504 EUR |
| 2022-08-07 |
0.0492 EUR |
68,534.8724 |
0.0486 EUR |
0.0486 EUR |
0.0509 EUR |
0.0506 EUR |
| 2022-08-06 |
0.0505 EUR |
212,052.0895 |
0.0485 EUR |
0.0478 EUR |
0.0524 EUR |
0.0500 EUR |
| 2022-08-05 |
0.0478 EUR |
114,419.8178 |
0.0480 EUR |
0.0468 EUR |
0.0499 EUR |
0.0482 EUR |
| 2022-08-04 |
0.0469 EUR |
65,038.8389 |
0.0450 EUR |
0.0450 EUR |
0.0482 EUR |
0.0467 EUR |
| 2022-08-03 |
0.0459 EUR |
67,613.5732 |
0.0451 EUR |
0.0435 EUR |
0.0478 EUR |
0.0463 EUR |
| 2022-08-02 |
0.0441 EUR |
382,572.0783 |
0.0466 EUR |
0.0434 EUR |
0.0466 EUR |
0.0456 EUR |
| 2022-08-01 |
0.0469 EUR |
368,669.2209 |
0.0481 EUR |
0.0452 EUR |
0.0513 EUR |
0.0473 EUR |
| 2022-07-31 |
0.0475 EUR |
487,402.0315 |
0.0462 EUR |
0.0458 EUR |
0.0495 EUR |
0.0470 EUR |
| 2022-07-30 |
0.0463 EUR |
403,320.5669 |
0.0450 EUR |
0.0450 EUR |
0.0474 EUR |
0.0451 EUR |
| 2022-07-29 |
0.0440 EUR |
158,294.8691 |
0.0434 EUR |
0.0430 EUR |
0.0456 EUR |
0.0435 EUR |
| 2022-07-28 |
0.0431 EUR |
313,275.5740 |
0.0427 EUR |
0.0412 EUR |
0.0446 EUR |
0.0433 EUR |
| 2022-07-27 |
0.0411 EUR |
108,189.2816 |
0.0400 EUR |
0.0395 EUR |
0.0425 EUR |
0.0417 EUR |