Market [unlinked] / EUR
Identifier on OKEx: ASTR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
0.0818 EUR |
19,156.2310 |
0.0822 EUR |
0.0806 EUR |
0.0827 EUR |
0.0827 EUR |
| 2024-12-07 |
0.0843 EUR |
34,708.9610 |
0.0852 EUR |
0.0837 EUR |
0.0852 EUR |
0.0837 EUR |
| 2024-12-06 |
0.0836 EUR |
94,637.2800 |
0.0842 EUR |
0.0831 EUR |
0.0878 EUR |
0.0865 EUR |
| 2024-12-05 |
0.0816 EUR |
11,383.4510 |
0.0853 EUR |
0.0799 EUR |
0.0853 EUR |
0.0815 EUR |
| 2024-12-04 |
0.0852 EUR |
230,185.3370 |
0.0850 EUR |
0.0821 EUR |
0.0899 EUR |
0.0862 EUR |
| 2024-12-03 |
0.0797 EUR |
711,528.1360 |
0.0775 EUR |
0.0729 EUR |
0.0853 EUR |
0.0850 EUR |
| 2024-12-02 |
0.0757 EUR |
893,903.8680 |
0.0787 EUR |
0.0722 EUR |
0.0806 EUR |
0.0775 EUR |
| 2024-12-01 |
0.0782 EUR |
499,542.1260 |
0.0790 EUR |
0.0755 EUR |
0.0815 EUR |
0.0787 EUR |
| 2024-11-30 |
0.0771 EUR |
415,894.2910 |
0.0767 EUR |
0.0745 EUR |
0.0802 EUR |
0.0791 EUR |
| 2024-11-29 |
0.0746 EUR |
305,029.0760 |
0.0756 EUR |
0.0726 EUR |
0.0768 EUR |
0.0767 EUR |
| 2024-11-28 |
0.0763 EUR |
346,640.6900 |
0.0773 EUR |
0.0738 EUR |
0.0788 EUR |
0.0756 EUR |
| 2024-11-27 |
0.0759 EUR |
145,255.6120 |
0.0745 EUR |
0.0736 EUR |
0.0780 EUR |
0.0773 EUR |
| 2024-11-26 |
0.0764 EUR |
15,932.7770 |
0.0752 EUR |
0.0711 EUR |
0.0775 EUR |
0.0711 EUR |
| 2024-11-25 |
0.0736 EUR |
29,628.5910 |
0.0740 EUR |
0.0717 EUR |
0.0774 EUR |
0.0717 EUR |
| 2024-11-24 |
0.0750 EUR |
21,972.7080 |
0.0748 EUR |
0.0689 EUR |
0.0803 EUR |
0.0724 EUR |
| 2024-11-23 |
0.0721 EUR |
63,617.7220 |
0.0690 EUR |
0.0655 EUR |
0.0750 EUR |
0.0727 EUR |
| 2024-11-22 |
0.0639 EUR |
13,585.5290 |
0.0617 EUR |
0.0617 EUR |
0.0651 EUR |
0.0638 EUR |
| 2024-11-21 |
0.0632 EUR |
309.8680 |
0.0632 EUR |
0.0632 EUR |
0.0632 EUR |
0.0632 EUR |
| 2024-11-20 |
0.0621 EUR |
13,096.7810 |
0.0645 EUR |
0.0602 EUR |
0.0645 EUR |
0.0635 EUR |
| 2024-11-19 |
0.0638 EUR |
589.4130 |
0.0643 EUR |
0.0626 EUR |
0.0643 EUR |
0.0626 EUR |
| 2024-11-18 |
0.0638 EUR |
16,527.5880 |
0.0629 EUR |
0.0629 EUR |
0.0661 EUR |
0.0634 EUR |
| 2024-11-17 |
0.0629 EUR |
2,968.9960 |
0.0629 EUR |
0.0629 EUR |
0.0629 EUR |
0.0629 EUR |
| 2024-11-16 |
0.0574 EUR |
7,843.8820 |
0.0574 EUR |
0.0574 EUR |
0.0574 EUR |
0.0574 EUR |
| 2024-11-14 |
0.0530 EUR |
94.5600 |
0.0530 EUR |
0.0530 EUR |
0.0530 EUR |
0.0530 EUR |
| 2024-11-13 |
0.0599 EUR |
10,289.7660 |
0.0603 EUR |
0.0568 EUR |
0.0604 EUR |
0.0568 EUR |
| 2024-11-11 |
0.0574 EUR |
1,432.9800 |
0.0575 EUR |
0.0571 EUR |
0.0575 EUR |
0.0571 EUR |
| 2024-11-10 |
0.0583 EUR |
1,510.4230 |
0.0581 EUR |
0.0581 EUR |
0.0588 EUR |
0.0588 EUR |
| 2024-11-09 |
0.0552 EUR |
7,280.1580 |
0.0549 EUR |
0.0549 EUR |
0.0554 EUR |
0.0554 EUR |
| 2024-11-08 |
0.0520 EUR |
9,500.0450 |
0.0518 EUR |
0.0518 EUR |
0.0520 EUR |
0.0520 EUR |
| 2024-11-06 |
0.0514 EUR |
364,517.6090 |
0.0522 EUR |
0.0511 EUR |
0.0522 EUR |
0.0513 EUR |
| 2024-11-03 |
0.0470 EUR |
5,018.6150 |
0.0470 EUR |
0.0468 EUR |
0.0470 EUR |
0.0468 EUR |
| 2024-11-02 |
0.0490 EUR |
185.4570 |
0.0490 EUR |
0.0490 EUR |
0.0490 EUR |
0.0490 EUR |
| 2024-11-01 |
0.0489 EUR |
322.4210 |
0.0489 EUR |
0.0489 EUR |
0.0489 EUR |
0.0489 EUR |
| 2024-10-31 |
0.0504 EUR |
2,031.5100 |
0.0502 EUR |
0.0489 EUR |
0.0504 EUR |
0.0489 EUR |
| 2024-10-30 |
0.0516 EUR |
1,215.9740 |
0.0514 EUR |
0.0514 EUR |
0.0516 EUR |
0.0516 EUR |
| 2024-10-29 |
0.0521 EUR |
410.9260 |
0.0521 EUR |
0.0521 EUR |
0.0521 EUR |
0.0521 EUR |
| 2024-10-28 |
0.0505 EUR |
1,000.0000 |
0.0505 EUR |
0.0505 EUR |
0.0505 EUR |
0.0505 EUR |
| 2024-10-27 |
0.0510 EUR |
127.6040 |
0.0510 EUR |
0.0509 EUR |
0.0510 EUR |
0.0509 EUR |
| 2024-10-25 |
0.0490 EUR |
4,506.1040 |
0.0499 EUR |
0.0489 EUR |
0.0499 EUR |
0.0492 EUR |
| 2024-10-24 |
0.0549 EUR |
915.0660 |
0.0549 EUR |
0.0549 EUR |
0.0549 EUR |
0.0549 EUR |
| 2024-10-23 |
0.0554 EUR |
4,297.4680 |
0.0560 EUR |
0.0533 EUR |
0.0560 EUR |
0.0533 EUR |
| 2024-10-21 |
0.0579 EUR |
204.3860 |
0.0580 EUR |
0.0569 EUR |
0.0580 EUR |
0.0569 EUR |
| 2024-10-19 |
0.0555 EUR |
4,118.4180 |
0.0555 EUR |
0.0555 EUR |
0.0555 EUR |
0.0555 EUR |
| 2024-10-18 |
0.0545 EUR |
907.9680 |
0.0545 EUR |
0.0545 EUR |
0.0545 EUR |
0.0545 EUR |
| 2024-10-17 |
0.0550 EUR |
2,502.0000 |
0.0550 EUR |
0.0550 EUR |
0.0550 EUR |
0.0550 EUR |
| 2024-10-16 |
0.0555 EUR |
2,025.4720 |
0.0556 EUR |
0.0555 EUR |
0.0556 EUR |
0.0555 EUR |
| 2024-10-13 |
0.0545 EUR |
4,118.4180 |
0.0545 EUR |
0.0545 EUR |
0.0545 EUR |
0.0545 EUR |
| 2024-10-11 |
0.0526 EUR |
228.2080 |
0.0526 EUR |
0.0526 EUR |
0.0526 EUR |
0.0526 EUR |
| 2024-10-10 |
0.0520 EUR |
7,304.3630 |
0.0520 EUR |
0.0520 EUR |
0.0520 EUR |
0.0520 EUR |
| 2024-10-04 |
0.0545 EUR |
161.6810 |
0.0545 EUR |
0.0545 EUR |
0.0545 EUR |
0.0545 EUR |