Market [unlinked] / EUR
Identifier on Kraken: ASTREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-10 |
0.0634 EUR |
945,642.1201 |
0.0678 EUR |
0.0500 EUR |
0.0693 EUR |
0.0666 EUR |
| 2024-12-09 |
0.0770 EUR |
232,416.4451 |
0.0823 EUR |
0.0741 EUR |
0.0824 EUR |
0.0757 EUR |
| 2024-12-08 |
0.0821 EUR |
184,078.1517 |
0.0838 EUR |
0.0809 EUR |
0.0838 EUR |
0.0823 EUR |
| 2024-12-07 |
0.0845 EUR |
142,182.9455 |
0.0860 EUR |
0.0836 EUR |
0.0860 EUR |
0.0841 EUR |
| 2024-12-06 |
0.0836 EUR |
264,906.5692 |
0.0819 EUR |
0.0813 EUR |
0.0873 EUR |
0.0869 EUR |
| 2024-12-05 |
0.0838 EUR |
833,635.3646 |
0.0859 EUR |
0.0818 EUR |
0.0861 EUR |
0.0845 EUR |
| 2024-12-04 |
0.0869 EUR |
1,032,049.1089 |
0.0843 EUR |
0.0831 EUR |
0.0902 EUR |
0.0884 EUR |
| 2024-12-03 |
0.0791 EUR |
501,903.6454 |
0.0769 EUR |
0.0724 EUR |
0.0827 EUR |
0.0777 EUR |
| 2024-12-02 |
0.0760 EUR |
266,716.4445 |
0.0784 EUR |
0.0721 EUR |
0.0803 EUR |
0.0739 EUR |
| 2024-12-01 |
0.0795 EUR |
452,853.9701 |
0.0773 EUR |
0.0759 EUR |
0.0814 EUR |
0.0783 EUR |
| 2024-11-30 |
0.0786 EUR |
345,265.9212 |
0.0762 EUR |
0.0745 EUR |
0.0800 EUR |
0.0784 EUR |
| 2024-11-29 |
0.0743 EUR |
52,716.6604 |
0.0734 EUR |
0.0733 EUR |
0.0762 EUR |
0.0762 EUR |
| 2024-11-28 |
0.0768 EUR |
64,005.1354 |
0.0773 EUR |
0.0751 EUR |
0.0779 EUR |
0.0751 EUR |
| 2024-11-27 |
0.0757 EUR |
50,037.8161 |
0.0749 EUR |
0.0743 EUR |
0.0777 EUR |
0.0768 EUR |
| 2024-11-26 |
0.0721 EUR |
623,454.9288 |
0.0736 EUR |
0.0578 EUR |
0.0779 EUR |
0.0730 EUR |
| 2024-11-25 |
0.0745 EUR |
653,870.0509 |
0.0730 EUR |
0.0712 EUR |
0.0800 EUR |
0.0738 EUR |
| 2024-11-24 |
0.0764 EUR |
627,648.6857 |
0.0735 EUR |
0.0680 EUR |
0.0800 EUR |
0.0704 EUR |
| 2024-11-23 |
0.0702 EUR |
734,393.6789 |
0.0650 EUR |
0.0650 EUR |
0.0750 EUR |
0.0729 EUR |
| 2024-11-22 |
0.0629 EUR |
306,326.8438 |
0.0620 EUR |
0.0613 EUR |
0.0646 EUR |
0.0637 EUR |
| 2024-11-21 |
0.0624 EUR |
317,889.1442 |
0.0591 EUR |
0.0583 EUR |
0.0639 EUR |
0.0616 EUR |
| 2024-11-20 |
0.0642 EUR |
534,030.1409 |
0.0629 EUR |
0.0600 EUR |
0.0662 EUR |
0.0603 EUR |
| 2024-11-19 |
0.0624 EUR |
207,357.9169 |
0.0649 EUR |
0.0604 EUR |
0.0676 EUR |
0.0604 EUR |
| 2024-11-18 |
0.0629 EUR |
645,164.6364 |
0.0613 EUR |
0.0613 EUR |
0.0659 EUR |
0.0658 EUR |
| 2024-11-17 |
0.0637 EUR |
303,089.9550 |
0.0612 EUR |
0.0578 EUR |
0.0664 EUR |
0.0608 EUR |
| 2024-11-16 |
0.0584 EUR |
113,576.3365 |
0.0561 EUR |
0.0559 EUR |
0.0603 EUR |
0.0603 EUR |
| 2024-11-15 |
0.0533 EUR |
45,173.8838 |
0.0531 EUR |
0.0520 EUR |
0.0545 EUR |
0.0544 EUR |
| 2024-11-14 |
0.0553 EUR |
182,849.2042 |
0.0547 EUR |
0.0530 EUR |
0.0567 EUR |
0.0541 EUR |
| 2024-11-13 |
0.0561 EUR |
182,944.5326 |
0.0575 EUR |
0.0535 EUR |
0.0599 EUR |
0.0565 EUR |
| 2024-11-12 |
0.0582 EUR |
988,470.6890 |
0.0587 EUR |
0.0540 EUR |
0.0601 EUR |
0.0566 EUR |
| 2024-11-11 |
0.0575 EUR |
803,171.7420 |
0.0581 EUR |
0.0561 EUR |
0.0597 EUR |
0.0566 EUR |
| 2024-11-10 |
0.0574 EUR |
67,641.5111 |
0.0555 EUR |
0.0553 EUR |
0.0584 EUR |
0.0578 EUR |
| 2024-11-09 |
0.0549 EUR |
545,938.7535 |
0.0527 EUR |
0.0527 EUR |
0.0550 EUR |
0.0543 EUR |
| 2024-11-08 |
0.0518 EUR |
133,255.2405 |
0.0526 EUR |
0.0512 EUR |
0.0526 EUR |
0.0517 EUR |
| 2024-11-07 |
0.0523 EUR |
156,180.1316 |
0.0520 EUR |
0.0511 EUR |
0.0533 EUR |
0.0514 EUR |
| 2024-11-06 |
0.0514 EUR |
473,987.1075 |
0.0493 EUR |
0.0492 EUR |
0.0536 EUR |
0.0511 EUR |
| 2024-11-05 |
0.0473 EUR |
133,336.3090 |
0.0455 EUR |
0.0455 EUR |
0.0486 EUR |
0.0477 EUR |
| 2024-11-04 |
0.0459 EUR |
249,526.7317 |
0.0463 EUR |
0.0450 EUR |
0.0465 EUR |
0.0450 EUR |
| 2024-11-03 |
0.0459 EUR |
156,110.2412 |
0.0475 EUR |
0.0457 EUR |
0.0475 EUR |
0.0472 EUR |
| 2024-11-02 |
0.0483 EUR |
497.5002 |
0.0489 EUR |
0.0478 EUR |
0.0489 EUR |
0.0481 EUR |
| 2024-11-01 |
0.0487 EUR |
102,857.7445 |
0.0488 EUR |
0.0482 EUR |
0.0500 EUR |
0.0489 EUR |
| 2024-10-31 |
0.0498 EUR |
23,798.4685 |
0.0505 EUR |
0.0490 EUR |
0.0505 EUR |
0.0490 EUR |
| 2024-10-30 |
0.0515 EUR |
12,448.1195 |
0.0518 EUR |
0.0510 EUR |
0.0521 EUR |
0.0515 EUR |
| 2024-10-29 |
0.0519 EUR |
195,291.7817 |
0.0520 EUR |
0.0516 EUR |
0.0530 EUR |
0.0523 EUR |
| 2024-10-28 |
0.0501 EUR |
50,511.7186 |
0.0501 EUR |
0.0501 EUR |
0.0506 EUR |
0.0501 EUR |
| 2024-10-27 |
0.0509 EUR |
161,001.5705 |
0.0509 EUR |
0.0509 EUR |
0.0510 EUR |
0.0509 EUR |
| 2024-10-26 |
0.0507 EUR |
790,404.4938 |
0.0496 EUR |
0.0496 EUR |
0.0511 EUR |
0.0505 EUR |
| 2024-10-25 |
0.0528 EUR |
558,535.8388 |
0.0533 EUR |
0.0521 EUR |
0.0538 EUR |
0.0523 EUR |
| 2024-10-24 |
0.0542 EUR |
10,697.6756 |
0.0549 EUR |
0.0534 EUR |
0.0549 EUR |
0.0539 EUR |
| 2024-10-23 |
0.0541 EUR |
29,567.8670 |
0.0555 EUR |
0.0530 EUR |
0.0555 EUR |
0.0532 EUR |
| 2024-10-22 |
0.0563 EUR |
6,158.1524 |
0.0563 EUR |
0.0554 EUR |
0.0566 EUR |
0.0556 EUR |