Market [unlinked] / EUR
Identifier on Kraken: ASTREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.0544 EUR |
99,158.6929 |
0.0553 EUR |
0.0528 EUR |
0.0554 EUR |
0.0535 EUR |
| 2024-08-13 |
0.0544 EUR |
96,986.3042 |
0.0550 EUR |
0.0530 EUR |
0.0558 EUR |
0.0553 EUR |
| 2024-08-12 |
0.0539 EUR |
156,288.0637 |
0.0533 EUR |
0.0516 EUR |
0.0556 EUR |
0.0539 EUR |
| 2024-08-11 |
0.0575 EUR |
230,283.1100 |
0.0550 EUR |
0.0534 EUR |
0.0601 EUR |
0.0535 EUR |
| 2024-08-10 |
0.0535 EUR |
72,821.5457 |
0.0534 EUR |
0.0529 EUR |
0.0554 EUR |
0.0552 EUR |
| 2024-08-09 |
0.0529 EUR |
152,058.8284 |
0.0539 EUR |
0.0519 EUR |
0.0547 EUR |
0.0533 EUR |
| 2024-08-08 |
0.0504 EUR |
200,232.1115 |
0.0480 EUR |
0.0475 EUR |
0.0529 EUR |
0.0529 EUR |
| 2024-08-07 |
0.0492 EUR |
244,053.2117 |
0.0494 EUR |
0.0479 EUR |
0.0517 EUR |
0.0483 EUR |
| 2024-08-06 |
0.0500 EUR |
193,460.9606 |
0.0484 EUR |
0.0483 EUR |
0.0515 EUR |
0.0501 EUR |
| 2024-08-05 |
0.0463 EUR |
1,759,295.8683 |
0.0511 EUR |
0.0430 EUR |
0.0513 EUR |
0.0486 EUR |
| 2024-08-04 |
0.0518 EUR |
349,506.8546 |
0.0549 EUR |
0.0495 EUR |
0.0549 EUR |
0.0524 EUR |
| 2024-08-03 |
0.0555 EUR |
194,985.3278 |
0.0574 EUR |
0.0533 EUR |
0.0582 EUR |
0.0549 EUR |
| 2024-08-02 |
0.0597 EUR |
247,742.3362 |
0.0647 EUR |
0.0569 EUR |
0.0651 EUR |
0.0569 EUR |
| 2024-08-01 |
0.0627 EUR |
198,610.5727 |
0.0650 EUR |
0.0605 EUR |
0.0652 EUR |
0.0646 EUR |
| 2024-07-31 |
0.0664 EUR |
75,192.0245 |
0.0659 EUR |
0.0650 EUR |
0.0671 EUR |
0.0650 EUR |
| 2024-07-30 |
0.0670 EUR |
49,089.5932 |
0.0680 EUR |
0.0650 EUR |
0.0695 EUR |
0.0658 EUR |
| 2024-07-29 |
0.0696 EUR |
64,542.8207 |
0.0676 EUR |
0.0676 EUR |
0.0709 EUR |
0.0685 EUR |
| 2024-07-28 |
0.0686 EUR |
29,377.9720 |
0.0695 EUR |
0.0676 EUR |
0.0695 EUR |
0.0680 EUR |
| 2024-07-27 |
0.0692 EUR |
48,043.7805 |
0.0691 EUR |
0.0680 EUR |
0.0704 EUR |
0.0704 EUR |
| 2024-07-26 |
0.0677 EUR |
27,435.8696 |
0.0663 EUR |
0.0663 EUR |
0.0690 EUR |
0.0689 EUR |
| 2024-07-25 |
0.0649 EUR |
117,121.6752 |
0.0664 EUR |
0.0637 EUR |
0.0664 EUR |
0.0661 EUR |
| 2024-07-24 |
0.0682 EUR |
79,999.5792 |
0.0673 EUR |
0.0661 EUR |
0.0700 EUR |
0.0661 EUR |
| 2024-07-23 |
0.0686 EUR |
97,398.5261 |
0.0700 EUR |
0.0664 EUR |
0.0711 EUR |
0.0670 EUR |
| 2024-07-22 |
0.0714 EUR |
84,007.5144 |
0.0745 EUR |
0.0704 EUR |
0.0745 EUR |
0.0706 EUR |
| 2024-07-21 |
0.0727 EUR |
74,961.9529 |
0.0745 EUR |
0.0704 EUR |
0.0748 EUR |
0.0744 EUR |
| 2024-07-20 |
0.0740 EUR |
67,461.4532 |
0.0748 EUR |
0.0733 EUR |
0.0751 EUR |
0.0743 EUR |
| 2024-07-19 |
0.0738 EUR |
192,194.9267 |
0.0737 EUR |
0.0718 EUR |
0.0753 EUR |
0.0752 EUR |
| 2024-07-18 |
0.0743 EUR |
138,950.3595 |
0.0732 EUR |
0.0726 EUR |
0.0762 EUR |
0.0738 EUR |
| 2024-07-17 |
0.0743 EUR |
123,999.7018 |
0.0744 EUR |
0.0728 EUR |
0.0753 EUR |
0.0743 EUR |
| 2024-07-16 |
0.0730 EUR |
328,584.8387 |
0.0708 EUR |
0.0667 EUR |
0.0758 EUR |
0.0735 EUR |
| 2024-07-15 |
0.0692 EUR |
66,908.2722 |
0.0688 EUR |
0.0683 EUR |
0.0699 EUR |
0.0697 EUR |
| 2024-07-14 |
0.0692 EUR |
139,207.1556 |
0.0697 EUR |
0.0672 EUR |
0.0716 EUR |
0.0685 EUR |
| 2024-07-13 |
0.0654 EUR |
95,656.1475 |
0.0617 EUR |
0.0612 EUR |
0.0686 EUR |
0.0685 EUR |
| 2024-07-12 |
0.0599 EUR |
122,778.2621 |
0.0599 EUR |
0.0584 EUR |
0.0618 EUR |
0.0617 EUR |
| 2024-07-11 |
0.0611 EUR |
241,740.4546 |
0.0598 EUR |
0.0592 EUR |
0.0628 EUR |
0.0601 EUR |
| 2024-07-10 |
0.0598 EUR |
86,516.9939 |
0.0597 EUR |
0.0590 EUR |
0.0609 EUR |
0.0593 EUR |
| 2024-07-09 |
0.0594 EUR |
128,819.7674 |
0.0591 EUR |
0.0587 EUR |
0.0603 EUR |
0.0596 EUR |
| 2024-07-08 |
0.0583 EUR |
471,604.0435 |
0.0558 EUR |
0.0538 EUR |
0.0607 EUR |
0.0591 EUR |
| 2024-07-07 |
0.0584 EUR |
210,406.6235 |
0.0604 EUR |
0.0561 EUR |
0.0604 EUR |
0.0562 EUR |
| 2024-07-06 |
0.0581 EUR |
160,211.4377 |
0.0572 EUR |
0.0564 EUR |
0.0610 EUR |
0.0605 EUR |
| 2024-07-05 |
0.0551 EUR |
571,963.0483 |
0.0576 EUR |
0.0512 EUR |
0.0583 EUR |
0.0573 EUR |
| 2024-07-04 |
0.0626 EUR |
320,961.3009 |
0.0661 EUR |
0.0589 EUR |
0.0666 EUR |
0.0589 EUR |
| 2024-07-03 |
0.0654 EUR |
169,159.5548 |
0.0687 EUR |
0.0637 EUR |
0.0690 EUR |
0.0661 EUR |
| 2024-07-02 |
0.0702 EUR |
813,584.7145 |
0.0697 EUR |
0.0672 EUR |
0.0740 EUR |
0.0685 EUR |
| 2024-07-01 |
0.0668 EUR |
171,155.2488 |
0.0636 EUR |
0.0636 EUR |
0.0700 EUR |
0.0698 EUR |
| 2024-06-30 |
0.0629 EUR |
367,838.5026 |
0.0614 EUR |
0.0608 EUR |
0.0637 EUR |
0.0637 EUR |
| 2024-06-29 |
0.0622 EUR |
47,636.4414 |
0.0622 EUR |
0.0614 EUR |
0.0631 EUR |
0.0614 EUR |
| 2024-06-28 |
0.0644 EUR |
147,265.9588 |
0.0636 EUR |
0.0625 EUR |
0.0652 EUR |
0.0625 EUR |
| 2024-06-27 |
0.0621 EUR |
71,300.6371 |
0.0626 EUR |
0.0606 EUR |
0.0645 EUR |
0.0639 EUR |
| 2024-06-26 |
0.0637 EUR |
96,708.7343 |
0.0653 EUR |
0.0625 EUR |
0.0656 EUR |
0.0629 EUR |