Market [unlinked] / EUR
Identifier on Kraken: ASTREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
0.0388 EUR |
223,688.3499 |
0.0375 EUR |
0.0375 EUR |
0.0393 EUR |
0.0387 EUR |
| 2023-10-19 |
0.0375 EUR |
179,831.9062 |
0.0370 EUR |
0.0365 EUR |
0.0379 EUR |
0.0377 EUR |
| 2023-10-18 |
0.0378 EUR |
216,552.6416 |
0.0381 EUR |
0.0371 EUR |
0.0385 EUR |
0.0373 EUR |
| 2023-10-17 |
0.0391 EUR |
154,258.6658 |
0.0401 EUR |
0.0383 EUR |
0.0406 EUR |
0.0385 EUR |
| 2023-10-16 |
0.0409 EUR |
853,114.9443 |
0.0409 EUR |
0.0393 EUR |
0.0416 EUR |
0.0395 EUR |
| 2023-10-15 |
0.0405 EUR |
52,907.0701 |
0.0402 EUR |
0.0402 EUR |
0.0407 EUR |
0.0405 EUR |
| 2023-10-14 |
0.0398 EUR |
219,716.1318 |
0.0404 EUR |
0.0385 EUR |
0.0405 EUR |
0.0405 EUR |
| 2023-10-13 |
0.0399 EUR |
908,499.2870 |
0.0392 EUR |
0.0391 EUR |
0.0400 EUR |
0.0400 EUR |
| 2023-10-12 |
0.0392 EUR |
137,028.9520 |
0.0394 EUR |
0.0388 EUR |
0.0396 EUR |
0.0392 EUR |
| 2023-10-11 |
0.0399 EUR |
139,567.7324 |
0.0403 EUR |
0.0394 EUR |
0.0406 EUR |
0.0395 EUR |
| 2023-10-10 |
0.0410 EUR |
87,148.0161 |
0.0411 EUR |
0.0403 EUR |
0.0417 EUR |
0.0404 EUR |
| 2023-10-09 |
0.0415 EUR |
793,815.5354 |
0.0437 EUR |
0.0407 EUR |
0.0438 EUR |
0.0415 EUR |
| 2023-10-08 |
0.0432 EUR |
61,410.6557 |
0.0438 EUR |
0.0429 EUR |
0.0438 EUR |
0.0438 EUR |
| 2023-10-07 |
0.0437 EUR |
80,526.1691 |
0.0436 EUR |
0.0434 EUR |
0.0442 EUR |
0.0437 EUR |
| 2023-10-06 |
0.0431 EUR |
88,705.9011 |
0.0429 EUR |
0.0428 EUR |
0.0435 EUR |
0.0434 EUR |
| 2023-10-05 |
0.0430 EUR |
57,409.8485 |
0.0433 EUR |
0.0424 EUR |
0.0437 EUR |
0.0432 EUR |
| 2023-10-04 |
0.0434 EUR |
154,454.9418 |
0.0441 EUR |
0.0430 EUR |
0.0446 EUR |
0.0434 EUR |
| 2023-10-03 |
0.0455 EUR |
88,617.6863 |
0.0462 EUR |
0.0447 EUR |
0.0465 EUR |
0.0454 EUR |
| 2023-10-02 |
0.0461 EUR |
262,594.8810 |
0.0474 EUR |
0.0450 EUR |
0.0478 EUR |
0.0458 EUR |
| 2023-10-01 |
0.0466 EUR |
50,103.8364 |
0.0464 EUR |
0.0462 EUR |
0.0474 EUR |
0.0469 EUR |
| 2023-09-30 |
0.0461 EUR |
82,436.5341 |
0.0468 EUR |
0.0459 EUR |
0.0468 EUR |
0.0465 EUR |
| 2023-09-29 |
0.0465 EUR |
98,561.2585 |
0.0471 EUR |
0.0457 EUR |
0.0472 EUR |
0.0463 EUR |
| 2023-09-28 |
0.0451 EUR |
146,620.5205 |
0.0442 EUR |
0.0441 EUR |
0.0463 EUR |
0.0463 EUR |
| 2023-09-27 |
0.0452 EUR |
242,873.6830 |
0.0462 EUR |
0.0441 EUR |
0.0463 EUR |
0.0442 EUR |
| 2023-09-26 |
0.0469 EUR |
87,239.7630 |
0.0482 EUR |
0.0452 EUR |
0.0484 EUR |
0.0455 EUR |
| 2023-09-25 |
0.0482 EUR |
81,817.5785 |
0.0468 EUR |
0.0468 EUR |
0.0486 EUR |
0.0483 EUR |
| 2023-09-24 |
0.0479 EUR |
784,662.6126 |
0.0482 EUR |
0.0469 EUR |
0.0500 EUR |
0.0469 EUR |
| 2023-09-23 |
0.0473 EUR |
447,406.6754 |
0.0486 EUR |
0.0471 EUR |
0.0487 EUR |
0.0478 EUR |
| 2023-09-22 |
0.0482 EUR |
309,963.7299 |
0.0505 EUR |
0.0475 EUR |
0.0505 EUR |
0.0485 EUR |
| 2023-09-21 |
0.0522 EUR |
1,200,098.6277 |
0.0512 EUR |
0.0491 EUR |
0.0557 EUR |
0.0501 EUR |
| 2023-09-20 |
0.0493 EUR |
635,846.1516 |
0.0486 EUR |
0.0486 EUR |
0.0510 EUR |
0.0510 EUR |
| 2023-09-19 |
0.0476 EUR |
857,642.0005 |
0.0466 EUR |
0.0465 EUR |
0.0487 EUR |
0.0483 EUR |
| 2023-09-18 |
0.0479 EUR |
333,051.2185 |
0.0467 EUR |
0.0467 EUR |
0.0485 EUR |
0.0474 EUR |
| 2023-09-17 |
0.0469 EUR |
71,460.6369 |
0.0479 EUR |
0.0455 EUR |
0.0479 EUR |
0.0461 EUR |
| 2023-09-16 |
0.0481 EUR |
137,571.2200 |
0.0483 EUR |
0.0474 EUR |
0.0486 EUR |
0.0482 EUR |
| 2023-09-15 |
0.0480 EUR |
330,661.5027 |
0.0463 EUR |
0.0459 EUR |
0.0489 EUR |
0.0482 EUR |
| 2023-09-14 |
0.0478 EUR |
1,575,546.3943 |
0.0492 EUR |
0.0458 EUR |
0.0506 EUR |
0.0460 EUR |
| 2023-09-13 |
0.0498 EUR |
588,307.5624 |
0.0518 EUR |
0.0487 EUR |
0.0519 EUR |
0.0494 EUR |
| 2023-09-12 |
0.0547 EUR |
475,628.3879 |
0.0533 EUR |
0.0525 EUR |
0.0568 EUR |
0.0525 EUR |
| 2023-09-11 |
0.0551 EUR |
438,864.2560 |
0.0552 EUR |
0.0519 EUR |
0.0578 EUR |
0.0526 EUR |
| 2023-09-10 |
0.0546 EUR |
135,047.5859 |
0.0553 EUR |
0.0528 EUR |
0.0563 EUR |
0.0548 EUR |
| 2023-09-09 |
0.0572 EUR |
458,107.9168 |
0.0561 EUR |
0.0553 EUR |
0.0610 EUR |
0.0556 EUR |
| 2023-09-08 |
0.0548 EUR |
279,272.2411 |
0.0570 EUR |
0.0537 EUR |
0.0573 EUR |
0.0564 EUR |
| 2023-09-07 |
0.0548 EUR |
399,209.9382 |
0.0540 EUR |
0.0531 EUR |
0.0569 EUR |
0.0569 EUR |
| 2023-09-06 |
0.0516 EUR |
129,499.5260 |
0.0521 EUR |
0.0510 EUR |
0.0525 EUR |
0.0525 EUR |
| 2023-09-05 |
0.0508 EUR |
57,828.9284 |
0.0485 EUR |
0.0485 EUR |
0.0522 EUR |
0.0522 EUR |
| 2023-09-04 |
0.0495 EUR |
127,749.3180 |
0.0516 EUR |
0.0485 EUR |
0.0518 EUR |
0.0492 EUR |
| 2023-09-03 |
0.0513 EUR |
163,059.8978 |
0.0510 EUR |
0.0508 EUR |
0.0524 EUR |
0.0513 EUR |
| 2023-09-02 |
0.0516 EUR |
143,756.2688 |
0.0516 EUR |
0.0513 EUR |
0.0521 EUR |
0.0515 EUR |
| 2023-09-01 |
0.0524 EUR |
215,175.1321 |
0.0524 EUR |
0.0511 EUR |
0.0534 EUR |
0.0522 EUR |