Market [unlinked] / EUR
Identifier on Kraken: ASTREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
0.0396 EUR |
95,141.1276 |
0.0400 EUR |
0.0390 EUR |
0.0401 EUR |
0.0401 EUR |
| 2022-07-25 |
0.0415 EUR |
451,148.7639 |
0.0426 EUR |
0.0403 EUR |
0.0426 EUR |
0.0412 EUR |
| 2022-07-24 |
0.0431 EUR |
235,523.0146 |
0.0422 EUR |
0.0422 EUR |
0.0445 EUR |
0.0425 EUR |
| 2022-07-23 |
0.0421 EUR |
245,752.8813 |
0.0433 EUR |
0.0414 EUR |
0.0433 EUR |
0.0428 EUR |
| 2022-07-22 |
0.0444 EUR |
71,256.9064 |
0.0450 EUR |
0.0426 EUR |
0.0464 EUR |
0.0428 EUR |
| 2022-07-21 |
0.0435 EUR |
155,576.5809 |
0.0419 EUR |
0.0410 EUR |
0.0449 EUR |
0.0439 EUR |
| 2022-07-20 |
0.0460 EUR |
761,235.1898 |
0.0448 EUR |
0.0410 EUR |
0.0490 EUR |
0.0423 EUR |
| 2022-07-19 |
0.0433 EUR |
690,655.6627 |
0.0422 EUR |
0.0418 EUR |
0.0461 EUR |
0.0461 EUR |
| 2022-07-18 |
0.0436 EUR |
370,050.4295 |
0.0423 EUR |
0.0418 EUR |
0.0444 EUR |
0.0418 EUR |
| 2022-07-17 |
0.0417 EUR |
188,415.8899 |
0.0423 EUR |
0.0409 EUR |
0.0439 EUR |
0.0409 EUR |
| 2022-07-16 |
0.0411 EUR |
244,774.5418 |
0.0406 EUR |
0.0402 EUR |
0.0420 EUR |
0.0420 EUR |
| 2022-07-15 |
0.0423 EUR |
193,593.0077 |
0.0417 EUR |
0.0405 EUR |
0.0439 EUR |
0.0411 EUR |
| 2022-07-14 |
0.0413 EUR |
286,226.8593 |
0.0411 EUR |
0.0404 EUR |
0.0424 EUR |
0.0421 EUR |
| 2022-07-13 |
0.0413 EUR |
111,159.3410 |
0.0399 EUR |
0.0394 EUR |
0.0426 EUR |
0.0426 EUR |
| 2022-07-12 |
0.0402 EUR |
379,686.5963 |
0.0398 EUR |
0.0395 EUR |
0.0417 EUR |
0.0410 EUR |
| 2022-07-11 |
0.0400 EUR |
176,381.6531 |
0.0422 EUR |
0.0397 EUR |
0.0422 EUR |
0.0404 EUR |
| 2022-07-10 |
0.0433 EUR |
48,490.7166 |
0.0444 EUR |
0.0418 EUR |
0.0445 EUR |
0.0423 EUR |
| 2022-07-09 |
0.0454 EUR |
145,789.2901 |
0.0442 EUR |
0.0442 EUR |
0.0467 EUR |
0.0448 EUR |
| 2022-07-08 |
0.0440 EUR |
106,357.5984 |
0.0456 EUR |
0.0430 EUR |
0.0459 EUR |
0.0440 EUR |
| 2022-07-07 |
0.0447 EUR |
205,592.3091 |
0.0429 EUR |
0.0425 EUR |
0.0455 EUR |
0.0451 EUR |
| 2022-07-06 |
0.0419 EUR |
101,658.0451 |
0.0412 EUR |
0.0412 EUR |
0.0432 EUR |
0.0425 EUR |
| 2022-07-05 |
0.0418 EUR |
86,990.6556 |
0.0427 EUR |
0.0406 EUR |
0.0430 EUR |
0.0426 EUR |
| 2022-07-04 |
0.0418 EUR |
153,682.6842 |
0.0409 EUR |
0.0404 EUR |
0.0426 EUR |
0.0426 EUR |
| 2022-07-03 |
0.0419 EUR |
90,358.2217 |
0.0419 EUR |
0.0404 EUR |
0.0430 EUR |
0.0415 EUR |
| 2022-07-02 |
0.0409 EUR |
32,264.9572 |
0.0403 EUR |
0.0399 EUR |
0.0417 EUR |
0.0413 EUR |
| 2022-07-01 |
0.0401 EUR |
133,673.5350 |
0.0424 EUR |
0.0394 EUR |
0.0436 EUR |
0.0409 EUR |
| 2022-06-30 |
0.0415 EUR |
133,212.9100 |
0.0428 EUR |
0.0407 EUR |
0.0428 EUR |
0.0414 EUR |
| 2022-06-29 |
0.0437 EUR |
162,210.5182 |
0.0441 EUR |
0.0423 EUR |
0.0454 EUR |
0.0446 EUR |
| 2022-06-28 |
0.0507 EUR |
384,265.2638 |
0.0480 EUR |
0.0450 EUR |
0.0530 EUR |
0.0450 EUR |
| 2022-06-27 |
0.0519 EUR |
233,009.7024 |
0.0460 EUR |
0.0460 EUR |
0.0550 EUR |
0.0492 EUR |
| 2022-06-26 |
0.0500 EUR |
544,904.5555 |
0.0468 EUR |
0.0464 EUR |
0.0547 EUR |
0.0473 EUR |
| 2022-06-25 |
0.0467 EUR |
164,984.6439 |
0.0472 EUR |
0.0450 EUR |
0.0480 EUR |
0.0464 EUR |
| 2022-06-24 |
0.0457 EUR |
81,848.0256 |
0.0453 EUR |
0.0446 EUR |
0.0468 EUR |
0.0468 EUR |
| 2022-06-23 |
0.0443 EUR |
49,042.9691 |
0.0438 EUR |
0.0431 EUR |
0.0450 EUR |
0.0447 EUR |
| 2022-06-22 |
0.0429 EUR |
166,846.5363 |
0.0445 EUR |
0.0417 EUR |
0.0448 EUR |
0.0424 EUR |
| 2022-06-21 |
0.0461 EUR |
240,191.3328 |
0.0458 EUR |
0.0441 EUR |
0.0480 EUR |
0.0446 EUR |
| 2022-06-20 |
0.0439 EUR |
167,934.1186 |
0.0430 EUR |
0.0421 EUR |
0.0461 EUR |
0.0461 EUR |
| 2022-06-19 |
0.0435 EUR |
202,065.2629 |
0.0417 EUR |
0.0410 EUR |
0.0467 EUR |
0.0449 EUR |
| 2022-06-18 |
0.0403 EUR |
257,888.6700 |
0.0431 EUR |
0.0392 EUR |
0.0437 EUR |
0.0425 EUR |
| 2022-06-17 |
0.0444 EUR |
148,641.4126 |
0.0410 EUR |
0.0410 EUR |
0.0465 EUR |
0.0443 EUR |
| 2022-06-16 |
0.0425 EUR |
107,713.9314 |
0.0470 EUR |
0.0402 EUR |
0.0471 EUR |
0.0430 EUR |
| 2022-06-15 |
0.0438 EUR |
234,873.2827 |
0.0440 EUR |
0.0401 EUR |
0.0474 EUR |
0.0474 EUR |
| 2022-06-14 |
0.0442 EUR |
176,724.7384 |
0.0460 EUR |
0.0420 EUR |
0.0470 EUR |
0.0445 EUR |
| 2022-06-13 |
0.0440 EUR |
1,120,345.8748 |
0.0468 EUR |
0.0405 EUR |
0.0478 EUR |
0.0440 EUR |
| 2022-06-12 |
0.0454 EUR |
211,433.8545 |
0.0474 EUR |
0.0431 EUR |
0.0505 EUR |
0.0471 EUR |
| 2022-06-11 |
0.0485 EUR |
452,952.3352 |
0.0518 EUR |
0.0460 EUR |
0.0524 EUR |
0.0487 EUR |
| 2022-06-10 |
0.0526 EUR |
181,917.9085 |
0.0550 EUR |
0.0510 EUR |
0.0563 EUR |
0.0522 EUR |
| 2022-06-09 |
0.0575 EUR |
314,997.9629 |
0.0564 EUR |
0.0553 EUR |
0.0586 EUR |
0.0553 EUR |
| 2022-06-08 |
0.0576 EUR |
160,393.7979 |
0.0579 EUR |
0.0560 EUR |
0.0600 EUR |
0.0565 EUR |
| 2022-06-07 |
0.0562 EUR |
391,887.6515 |
0.0572 EUR |
0.0553 EUR |
0.0585 EUR |
0.0581 EUR |