Market [unlinked] / EUR
Identifier on Kraken: ASTREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-21 |
0.0568 EUR |
32,309.2152 |
0.0580 EUR |
0.0554 EUR |
0.0582 EUR |
0.0557 EUR |
| 2024-10-20 |
0.0566 EUR |
170,409.0598 |
0.0556 EUR |
0.0548 EUR |
0.0579 EUR |
0.0579 EUR |
| 2024-10-19 |
0.0558 EUR |
120,783.0860 |
0.0552 EUR |
0.0551 EUR |
0.0567 EUR |
0.0557 EUR |
| 2024-10-18 |
0.0543 EUR |
144,934.7151 |
0.0538 EUR |
0.0531 EUR |
0.0549 EUR |
0.0547 EUR |
| 2024-10-17 |
0.0542 EUR |
354,255.2250 |
0.0553 EUR |
0.0531 EUR |
0.0553 EUR |
0.0531 EUR |
| 2024-10-16 |
0.0557 EUR |
186,412.7180 |
0.0572 EUR |
0.0549 EUR |
0.0574 EUR |
0.0555 EUR |
| 2024-10-15 |
0.0567 EUR |
177,661.5883 |
0.0575 EUR |
0.0552 EUR |
0.0580 EUR |
0.0567 EUR |
| 2024-10-14 |
0.0569 EUR |
214,887.0919 |
0.0543 EUR |
0.0541 EUR |
0.0578 EUR |
0.0575 EUR |
| 2024-10-13 |
0.0542 EUR |
56,501.1831 |
0.0549 EUR |
0.0533 EUR |
0.0550 EUR |
0.0537 EUR |
| 2024-10-12 |
0.0549 EUR |
21,399.4953 |
0.0541 EUR |
0.0537 EUR |
0.0553 EUR |
0.0543 EUR |
| 2024-10-11 |
0.0515 EUR |
556,646.0387 |
0.0526 EUR |
0.0388 EUR |
0.0544 EUR |
0.0543 EUR |
| 2024-10-10 |
0.0526 EUR |
104,085.7357 |
0.0524 EUR |
0.0514 EUR |
0.0534 EUR |
0.0521 EUR |
| 2024-10-09 |
0.0541 EUR |
53,141.8083 |
0.0543 EUR |
0.0531 EUR |
0.0552 EUR |
0.0533 EUR |
| 2024-10-08 |
0.0545 EUR |
169,132.6030 |
0.0542 EUR |
0.0539 EUR |
0.0560 EUR |
0.0542 EUR |
| 2024-10-07 |
0.0553 EUR |
300,863.8724 |
0.0561 EUR |
0.0547 EUR |
0.0572 EUR |
0.0550 EUR |
| 2024-10-06 |
0.0555 EUR |
24,409.0874 |
0.0550 EUR |
0.0544 EUR |
0.0564 EUR |
0.0556 EUR |
| 2024-10-05 |
0.0558 EUR |
13,973.4928 |
0.0557 EUR |
0.0551 EUR |
0.0566 EUR |
0.0551 EUR |
| 2024-10-04 |
0.0554 EUR |
136,177.3621 |
0.0539 EUR |
0.0535 EUR |
0.0561 EUR |
0.0560 EUR |
| 2024-10-03 |
0.0538 EUR |
80,229.6606 |
0.0547 EUR |
0.0524 EUR |
0.0564 EUR |
0.0526 EUR |
| 2024-10-02 |
0.0566 EUR |
188,858.6784 |
0.0560 EUR |
0.0542 EUR |
0.0592 EUR |
0.0547 EUR |
| 2024-10-01 |
0.0589 EUR |
269,329.7467 |
0.0603 EUR |
0.0555 EUR |
0.0618 EUR |
0.0577 EUR |
| 2024-09-30 |
0.0609 EUR |
51,308.6574 |
0.0634 EUR |
0.0597 EUR |
0.0636 EUR |
0.0602 EUR |
| 2024-09-29 |
0.0634 EUR |
180,363.8386 |
0.0631 EUR |
0.0616 EUR |
0.0647 EUR |
0.0641 EUR |
| 2024-09-28 |
0.0635 EUR |
358,382.0231 |
0.0649 EUR |
0.0624 EUR |
0.0656 EUR |
0.0630 EUR |
| 2024-09-27 |
0.0642 EUR |
54,416.4905 |
0.0640 EUR |
0.0630 EUR |
0.0651 EUR |
0.0642 EUR |
| 2024-09-26 |
0.0615 EUR |
101,473.1486 |
0.0601 EUR |
0.0594 EUR |
0.0637 EUR |
0.0630 EUR |
| 2024-09-25 |
0.0614 EUR |
90,961.4584 |
0.0617 EUR |
0.0605 EUR |
0.0634 EUR |
0.0609 EUR |
| 2024-09-24 |
0.0601 EUR |
129,874.6276 |
0.0601 EUR |
0.0589 EUR |
0.0622 EUR |
0.0619 EUR |
| 2024-09-23 |
0.0595 EUR |
136,851.4521 |
0.0591 EUR |
0.0580 EUR |
0.0605 EUR |
0.0593 EUR |
| 2024-09-22 |
0.0593 EUR |
75,388.4536 |
0.0622 EUR |
0.0580 EUR |
0.0629 EUR |
0.0587 EUR |
| 2024-09-21 |
0.0602 EUR |
73,255.7469 |
0.0597 EUR |
0.0593 EUR |
0.0624 EUR |
0.0624 EUR |
| 2024-09-20 |
0.0584 EUR |
175,284.1252 |
0.0578 EUR |
0.0567 EUR |
0.0599 EUR |
0.0588 EUR |
| 2024-09-19 |
0.0576 EUR |
333,912.5289 |
0.0572 EUR |
0.0566 EUR |
0.0587 EUR |
0.0577 EUR |
| 2024-09-18 |
0.0540 EUR |
263,494.0100 |
0.0563 EUR |
0.0523 EUR |
0.0571 EUR |
0.0559 EUR |