Market [unlinked] / EUR
Identifier on Kraken: ASTREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0706 EUR |
617,062.9575 |
0.0687 EUR |
0.0685 EUR |
0.0721 EUR |
0.0699 EUR |
| 2023-12-08 |
0.0684 EUR |
334,974.5614 |
0.0659 EUR |
0.0659 EUR |
0.0699 EUR |
0.0689 EUR |
| 2023-12-07 |
0.0653 EUR |
485,405.8546 |
0.0649 EUR |
0.0639 EUR |
0.0667 EUR |
0.0658 EUR |
| 2023-12-06 |
0.0655 EUR |
327,813.7986 |
0.0671 EUR |
0.0639 EUR |
0.0679 EUR |
0.0656 EUR |
| 2023-12-05 |
0.0668 EUR |
252,070.3054 |
0.0673 EUR |
0.0649 EUR |
0.0681 EUR |
0.0668 EUR |
| 2023-12-04 |
0.0649 EUR |
378,224.6804 |
0.0650 EUR |
0.0629 EUR |
0.0671 EUR |
0.0668 EUR |
| 2023-12-03 |
0.0646 EUR |
145,284.9971 |
0.0641 EUR |
0.0622 EUR |
0.0659 EUR |
0.0659 EUR |
| 2023-12-02 |
0.0642 EUR |
253,739.4621 |
0.0630 EUR |
0.0628 EUR |
0.0651 EUR |
0.0641 EUR |
| 2023-12-01 |
0.0621 EUR |
174,977.7775 |
0.0603 EUR |
0.0601 EUR |
0.0635 EUR |
0.0635 EUR |
| 2023-11-30 |
0.0604 EUR |
403,550.0629 |
0.0605 EUR |
0.0599 EUR |
0.0611 EUR |
0.0602 EUR |
| 2023-11-29 |
0.0602 EUR |
256,704.8254 |
0.0597 EUR |
0.0594 EUR |
0.0621 EUR |
0.0604 EUR |
| 2023-11-28 |
0.0596 EUR |
137,512.2065 |
0.0610 EUR |
0.0579 EUR |
0.0610 EUR |
0.0597 EUR |
| 2023-11-27 |
0.0588 EUR |
179,077.5311 |
0.0617 EUR |
0.0577 EUR |
0.0619 EUR |
0.0583 EUR |
| 2023-11-26 |
0.0607 EUR |
421,178.0283 |
0.0622 EUR |
0.0590 EUR |
0.0626 EUR |
0.0614 EUR |
| 2023-11-25 |
0.0619 EUR |
386,219.4483 |
0.0614 EUR |
0.0609 EUR |
0.0630 EUR |
0.0620 EUR |
| 2023-11-24 |
0.0624 EUR |
186,217.7456 |
0.0600 EUR |
0.0600 EUR |
0.0631 EUR |
0.0621 EUR |
| 2023-11-23 |
0.0600 EUR |
456,586.4145 |
0.0595 EUR |
0.0590 EUR |
0.0610 EUR |
0.0602 EUR |
| 2023-11-22 |
0.0586 EUR |
420,203.1106 |
0.0538 EUR |
0.0537 EUR |
0.0603 EUR |
0.0594 EUR |
| 2023-11-21 |
0.0586 EUR |
314,526.0163 |
0.0603 EUR |
0.0558 EUR |
0.0614 EUR |
0.0562 EUR |
| 2023-11-20 |
0.0610 EUR |
115,554.2447 |
0.0625 EUR |
0.0595 EUR |
0.0625 EUR |
0.0605 EUR |
| 2023-11-19 |
0.0594 EUR |
485,224.8559 |
0.0575 EUR |
0.0564 EUR |
0.0632 EUR |
0.0621 EUR |
| 2023-11-18 |
0.0570 EUR |
263,177.0385 |
0.0592 EUR |
0.0538 EUR |
0.0592 EUR |
0.0572 EUR |
| 2023-11-17 |
0.0598 EUR |
619,707.8192 |
0.0592 EUR |
0.0564 EUR |
0.0618 EUR |
0.0582 EUR |
| 2023-11-16 |
0.0613 EUR |
635,964.1391 |
0.0639 EUR |
0.0581 EUR |
0.0655 EUR |
0.0594 EUR |
| 2023-11-15 |
0.0639 EUR |
391,901.3772 |
0.0660 EUR |
0.0621 EUR |
0.0671 EUR |
0.0640 EUR |
| 2023-11-14 |
0.0648 EUR |
686,100.7442 |
0.0634 EUR |
0.0618 EUR |
0.0683 EUR |
0.0664 EUR |
| 2023-11-13 |
0.0713 EUR |
1,046,066.5078 |
0.0760 EUR |
0.0650 EUR |
0.0815 EUR |
0.0650 EUR |
| 2023-11-12 |
0.0737 EUR |
1,362,382.4572 |
0.0670 EUR |
0.0648 EUR |
0.0787 EUR |
0.0764 EUR |
| 2023-11-11 |
0.0653 EUR |
736,852.0082 |
0.0660 EUR |
0.0625 EUR |
0.0689 EUR |
0.0667 EUR |
| 2023-11-10 |
0.0642 EUR |
407,803.5645 |
0.0649 EUR |
0.0626 EUR |
0.0663 EUR |
0.0654 EUR |
| 2023-11-09 |
0.0628 EUR |
1,064,216.4916 |
0.0602 EUR |
0.0584 EUR |
0.0657 EUR |
0.0649 EUR |
| 2023-11-08 |
0.0585 EUR |
240,460.4112 |
0.0578 EUR |
0.0566 EUR |
0.0611 EUR |
0.0604 EUR |
| 2023-11-07 |
0.0576 EUR |
1,057,046.2062 |
0.0608 EUR |
0.0548 EUR |
0.0608 EUR |
0.0580 EUR |
| 2023-11-06 |
0.0571 EUR |
1,349,389.9232 |
0.0518 EUR |
0.0509 EUR |
0.0620 EUR |
0.0609 EUR |
| 2023-11-05 |
0.0517 EUR |
225,914.2705 |
0.0514 EUR |
0.0505 EUR |
0.0526 EUR |
0.0514 EUR |
| 2023-11-04 |
0.0512 EUR |
105,901.9813 |
0.0507 EUR |
0.0502 EUR |
0.0520 EUR |
0.0517 EUR |
| 2023-11-03 |
0.0499 EUR |
256,811.0082 |
0.0519 EUR |
0.0489 EUR |
0.0519 EUR |
0.0502 EUR |
| 2023-11-02 |
0.0508 EUR |
468,166.9680 |
0.0530 EUR |
0.0452 EUR |
0.0541 EUR |
0.0516 EUR |
| 2023-11-01 |
0.0520 EUR |
224,831.6318 |
0.0505 EUR |
0.0504 EUR |
0.0540 EUR |
0.0536 EUR |
| 2023-10-31 |
0.0510 EUR |
384,759.6540 |
0.0514 EUR |
0.0491 EUR |
0.0526 EUR |
0.0503 EUR |
| 2023-10-30 |
0.0511 EUR |
298,302.4913 |
0.0492 EUR |
0.0488 EUR |
0.0529 EUR |
0.0515 EUR |
| 2023-10-29 |
0.0493 EUR |
184,408.1577 |
0.0495 EUR |
0.0482 EUR |
0.0503 EUR |
0.0497 EUR |
| 2023-10-28 |
0.0482 EUR |
509,845.4478 |
0.0468 EUR |
0.0466 EUR |
0.0499 EUR |
0.0492 EUR |
| 2023-10-27 |
0.0460 EUR |
812,574.1870 |
0.0479 EUR |
0.0374 EUR |
0.0479 EUR |
0.0470 EUR |
| 2023-10-26 |
0.0488 EUR |
321,252.5311 |
0.0488 EUR |
0.0465 EUR |
0.0511 EUR |
0.0483 EUR |
| 2023-10-25 |
0.0487 EUR |
1,114,403.5844 |
0.0489 EUR |
0.0461 EUR |
0.0514 EUR |
0.0491 EUR |
| 2023-10-24 |
0.0485 EUR |
3,493,694.4399 |
0.0441 EUR |
0.0439 EUR |
0.0556 EUR |
0.0492 EUR |
| 2023-10-23 |
0.0409 EUR |
1,466,668.7472 |
0.0395 EUR |
0.0390 EUR |
0.0439 EUR |
0.0437 EUR |
| 2023-10-22 |
0.0387 EUR |
539,329.8329 |
0.0394 EUR |
0.0383 EUR |
0.0397 EUR |
0.0393 EUR |
| 2023-10-21 |
0.0392 EUR |
221,787.0144 |
0.0385 EUR |
0.0383 EUR |
0.0400 EUR |
0.0397 EUR |