Market [unlinked] / EUR
Identifier on Kraken: ASTREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.0649 EUR |
184,846.3596 |
0.0626 EUR |
0.0623 EUR |
0.0661 EUR |
0.0657 EUR |
| 2024-06-24 |
0.0607 EUR |
1,439,775.5263 |
0.0630 EUR |
0.0588 EUR |
0.0634 EUR |
0.0622 EUR |
| 2024-06-23 |
0.0640 EUR |
43,045.1331 |
0.0644 EUR |
0.0628 EUR |
0.0656 EUR |
0.0632 EUR |
| 2024-06-22 |
0.0642 EUR |
24,266.3801 |
0.0643 EUR |
0.0635 EUR |
0.0647 EUR |
0.0645 EUR |
| 2024-06-21 |
0.0646 EUR |
101,826.7108 |
0.0648 EUR |
0.0634 EUR |
0.0660 EUR |
0.0644 EUR |
| 2024-06-20 |
0.0654 EUR |
84,825.5058 |
0.0641 EUR |
0.0637 EUR |
0.0671 EUR |
0.0655 EUR |
| 2024-06-19 |
0.0637 EUR |
95,906.7763 |
0.0626 EUR |
0.0618 EUR |
0.0651 EUR |
0.0642 EUR |
| 2024-06-18 |
0.0618 EUR |
423,824.5079 |
0.0668 EUR |
0.0593 EUR |
0.0669 EUR |
0.0618 EUR |
| 2024-06-17 |
0.0688 EUR |
209,798.9512 |
0.0733 EUR |
0.0660 EUR |
0.0744 EUR |
0.0674 EUR |
| 2024-06-16 |
0.0734 EUR |
36,745.7898 |
0.0745 EUR |
0.0725 EUR |
0.0745 EUR |
0.0734 EUR |
| 2024-06-15 |
0.0747 EUR |
25,345.5342 |
0.0745 EUR |
0.0742 EUR |
0.0753 EUR |
0.0746 EUR |
| 2024-06-14 |
0.0747 EUR |
303,804.2291 |
0.0769 EUR |
0.0720 EUR |
0.0779 EUR |
0.0744 EUR |
| 2024-06-13 |
0.0776 EUR |
155,334.7030 |
0.0792 EUR |
0.0762 EUR |
0.0796 EUR |
0.0767 EUR |
| 2024-06-12 |
0.0792 EUR |
67,943.2459 |
0.0784 EUR |
0.0767 EUR |
0.0816 EUR |
0.0795 EUR |
| 2024-06-11 |
0.0784 EUR |
284,130.2281 |
0.0802 EUR |
0.0765 EUR |
0.0811 EUR |
0.0785 EUR |
| 2024-06-10 |
0.0816 EUR |
65,591.2417 |
0.0813 EUR |
0.0793 EUR |
0.0843 EUR |
0.0802 EUR |
| 2024-06-09 |
0.0800 EUR |
30,988.0998 |
0.0794 EUR |
0.0785 EUR |
0.0814 EUR |
0.0810 EUR |
| 2024-06-08 |
0.0815 EUR |
48,918.2336 |
0.0820 EUR |
0.0783 EUR |
0.0845 EUR |
0.0784 EUR |
| 2024-06-07 |
0.0824 EUR |
203,206.1457 |
0.0874 EUR |
0.0760 EUR |
0.0898 EUR |
0.0821 EUR |
| 2024-06-06 |
0.0887 EUR |
220,466.1428 |
0.0911 EUR |
0.0869 EUR |
0.0936 EUR |
0.0874 EUR |
| 2024-06-05 |
0.0902 EUR |
1,553,267.7888 |
0.0857 EUR |
0.0857 EUR |
0.0945 EUR |
0.0921 EUR |
| 2024-06-04 |
0.0829 EUR |
177,902.6052 |
0.0789 EUR |
0.0786 EUR |
0.0856 EUR |
0.0850 EUR |
| 2024-06-03 |
0.0799 EUR |
44,308.1503 |
0.0791 EUR |
0.0786 EUR |
0.0812 EUR |
0.0798 EUR |
| 2024-06-02 |
0.0801 EUR |
110,719.2889 |
0.0795 EUR |
0.0788 EUR |
0.0805 EUR |
0.0792 EUR |
| 2024-06-01 |
0.0789 EUR |
81,235.0962 |
0.0791 EUR |
0.0786 EUR |
0.0794 EUR |
0.0794 EUR |
| 2024-05-31 |
0.0790 EUR |
80,299.2569 |
0.0797 EUR |
0.0779 EUR |
0.0800 EUR |
0.0795 EUR |
| 2024-05-30 |
0.0804 EUR |
86,007.7037 |
0.0816 EUR |
0.0795 EUR |
0.0825 EUR |
0.0799 EUR |
| 2024-05-29 |
0.0822 EUR |
24,279.4832 |
0.0831 EUR |
0.0816 EUR |
0.0833 EUR |
0.0817 EUR |
| 2024-05-28 |
0.0828 EUR |
92,734.3474 |
0.0847 EUR |
0.0810 EUR |
0.0847 EUR |
0.0831 EUR |
| 2024-05-27 |
0.0847 EUR |
264,549.8190 |
0.0828 EUR |
0.0821 EUR |
0.0861 EUR |
0.0848 EUR |
| 2024-05-26 |
0.0839 EUR |
66,554.8630 |
0.0853 EUR |
0.0827 EUR |
0.0855 EUR |
0.0828 EUR |
| 2024-05-25 |
0.0838 EUR |
28,390.6162 |
0.0834 EUR |
0.0830 EUR |
0.0850 EUR |
0.0841 EUR |
| 2024-05-24 |
0.0819 EUR |
150,772.1980 |
0.0840 EUR |
0.0802 EUR |
0.0853 EUR |
0.0834 EUR |
| 2024-05-23 |
0.0844 EUR |
218,572.5123 |
0.0856 EUR |
0.0807 EUR |
0.0870 EUR |
0.0839 EUR |
| 2024-05-22 |
0.0854 EUR |
204,416.2986 |
0.0868 EUR |
0.0840 EUR |
0.0871 EUR |
0.0850 EUR |
| 2024-05-21 |
0.0877 EUR |
339,184.9143 |
0.0876 EUR |
0.0861 EUR |
0.0888 EUR |
0.0869 EUR |
| 2024-05-20 |
0.0851 EUR |
340,906.7478 |
0.0807 EUR |
0.0791 EUR |
0.0864 EUR |
0.0864 EUR |
| 2024-05-19 |
0.0823 EUR |
80,619.9778 |
0.0847 EUR |
0.0806 EUR |
0.0854 EUR |
0.0809 EUR |
| 2024-05-18 |
0.0847 EUR |
50,659.3563 |
0.0852 EUR |
0.0837 EUR |
0.0859 EUR |
0.0849 EUR |
| 2024-05-17 |
0.0843 EUR |
585,592.3704 |
0.0816 EUR |
0.0809 EUR |
0.0856 EUR |
0.0855 EUR |
| 2024-05-16 |
0.0822 EUR |
106,439.1337 |
0.0828 EUR |
0.0804 EUR |
0.0833 EUR |
0.0816 EUR |
| 2024-05-15 |
0.0817 EUR |
551,718.0539 |
0.0778 EUR |
0.0775 EUR |
0.0831 EUR |
0.0825 EUR |
| 2024-05-14 |
0.0790 EUR |
79,631.0733 |
0.0814 EUR |
0.0776 EUR |
0.0823 EUR |
0.0785 EUR |
| 2024-05-13 |
0.0808 EUR |
326,211.0851 |
0.0827 EUR |
0.0779 EUR |
0.0832 EUR |
0.0814 EUR |
| 2024-05-12 |
0.0829 EUR |
67,795.4145 |
0.0830 EUR |
0.0826 EUR |
0.0836 EUR |
0.0826 EUR |
| 2024-05-11 |
0.0835 EUR |
69,739.5196 |
0.0841 EUR |
0.0829 EUR |
0.0847 EUR |
0.0829 EUR |
| 2024-05-10 |
0.0866 EUR |
417,887.0925 |
0.0871 EUR |
0.0834 EUR |
0.0880 EUR |
0.0835 EUR |
| 2024-05-09 |
0.0865 EUR |
439,160.2593 |
0.0865 EUR |
0.0840 EUR |
0.0874 EUR |
0.0870 EUR |
| 2024-05-08 |
0.0874 EUR |
136,597.1962 |
0.0877 EUR |
0.0863 EUR |
0.0897 EUR |
0.0872 EUR |
| 2024-05-07 |
0.0897 EUR |
155,871.7100 |
0.0887 EUR |
0.0875 EUR |
0.0908 EUR |
0.0878 EUR |