Market [unlinked] / EUR
Identifier on OKEx: ASTR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-04 |
0.0515 EUR |
11,167.2760 |
0.0516 EUR |
0.0514 EUR |
0.0516 EUR |
0.0514 EUR |
| 2024-09-03 |
0.0565 EUR |
1,493.8940 |
0.0565 EUR |
0.0565 EUR |
0.0565 EUR |
0.0565 EUR |
| 2024-08-28 |
0.0609 EUR |
13,473.9230 |
0.0609 EUR |
0.0586 EUR |
0.0623 EUR |
0.0594 EUR |
| 2024-08-26 |
0.0652 EUR |
3,484.0240 |
0.0671 EUR |
0.0638 EUR |
0.0671 EUR |
0.0638 EUR |
| 2024-08-25 |
0.0680 EUR |
1,115.2940 |
0.0680 EUR |
0.0680 EUR |
0.0680 EUR |
0.0680 EUR |
| 2024-08-24 |
0.0703 EUR |
32,651.5590 |
0.0692 EUR |
0.0692 EUR |
0.0722 EUR |
0.0714 EUR |
| 2024-08-23 |
0.0673 EUR |
8,734.5610 |
0.0663 EUR |
0.0655 EUR |
0.0686 EUR |
0.0673 EUR |
| 2024-08-21 |
0.0607 EUR |
10,002.1750 |
0.0574 EUR |
0.0574 EUR |
0.0612 EUR |
0.0609 EUR |
| 2024-08-20 |
0.0560 EUR |
1,043.9810 |
0.0560 EUR |
0.0553 EUR |
0.0560 EUR |
0.0553 EUR |
| 2024-08-19 |
0.0069 EUR |
1,012.7370 |
0.0069 EUR |
0.0069 EUR |
0.0069 EUR |
0.0069 EUR |
| 2024-08-18 |
0.0545 EUR |
667.4020 |
0.0544 EUR |
0.0544 EUR |
0.0548 EUR |
0.0548 EUR |
| 2024-08-12 |
0.0599 EUR |
0.0010 |
0.0599 EUR |
0.0599 EUR |
0.0599 EUR |
0.0599 EUR |
| 2024-08-01 |
0.0649 EUR |
99.9990 |
0.0649 EUR |
0.0649 EUR |
0.0649 EUR |
0.0649 EUR |
| 2024-07-30 |
0.0662 EUR |
88.8880 |
0.0662 EUR |
0.0662 EUR |
0.0662 EUR |
0.0662 EUR |
| 2024-07-27 |
0.0694 EUR |
482.4580 |
0.0694 EUR |
0.0694 EUR |
0.0694 EUR |
0.0694 EUR |
| 2024-07-25 |
0.0647 EUR |
482.8930 |
0.0647 EUR |
0.0647 EUR |
0.0647 EUR |
0.0647 EUR |
| 2024-07-21 |
0.0725 EUR |
1,015.0720 |
0.0725 EUR |
0.0725 EUR |
0.0725 EUR |
0.0725 EUR |
| 2024-07-20 |
0.0746 EUR |
122.2370 |
0.0746 EUR |
0.0746 EUR |
0.0746 EUR |
0.0746 EUR |
| 2024-07-18 |
0.0752 EUR |
152.0800 |
0.0760 EUR |
0.0742 EUR |
0.0760 EUR |
0.0749 EUR |
| 2024-07-16 |
0.0750 EUR |
4,760.3560 |
0.0750 EUR |
0.0750 EUR |
0.0750 EUR |
0.0750 EUR |
| 2024-07-14 |
0.0692 EUR |
7,675.6830 |
0.0704 EUR |
0.0682 EUR |
0.0704 EUR |
0.0682 EUR |
| 2024-07-12 |
0.0599 EUR |
155.0260 |
0.0599 EUR |
0.0599 EUR |
0.0599 EUR |
0.0599 EUR |
| 2024-07-11 |
0.0617 EUR |
4,211.4770 |
0.0617 EUR |
0.0617 EUR |
0.0617 EUR |
0.0617 EUR |
| 2024-07-09 |
0.0590 EUR |
1,020.4560 |
0.0590 EUR |
0.0590 EUR |
0.0590 EUR |
0.0590 EUR |
| 2024-07-08 |
0.0585 EUR |
4,806.4670 |
0.0585 EUR |
0.0585 EUR |
0.0586 EUR |
0.0586 EUR |
| 2024-07-05 |
0.0579 EUR |
189.3040 |
0.0579 EUR |
0.0579 EUR |
0.0579 EUR |
0.0579 EUR |
| 2024-07-03 |
0.0658 EUR |
50.0340 |
0.0653 EUR |
0.0653 EUR |
0.0663 EUR |
0.0663 EUR |
| 2024-07-02 |
0.0715 EUR |
20,233.7310 |
0.0703 EUR |
0.0703 EUR |
0.0725 EUR |
0.0725 EUR |
| 2024-07-01 |
0.0647 EUR |
1,470.0720 |
0.0647 EUR |
0.0647 EUR |
0.0647 EUR |
0.0647 EUR |
| 2024-06-30 |
0.0627 EUR |
2,369.7050 |
0.0627 EUR |
0.0627 EUR |
0.0627 EUR |
0.0627 EUR |
| 2024-06-28 |
0.0649 EUR |
7,195.6840 |
0.0649 EUR |
0.0649 EUR |
0.0649 EUR |
0.0649 EUR |
| 2024-06-27 |
0.0646 EUR |
925.9240 |
0.0648 EUR |
0.0638 EUR |
0.0648 EUR |
0.0638 EUR |
| 2024-06-26 |
0.0648 EUR |
4,845.6150 |
0.0648 EUR |
0.0648 EUR |
0.0648 EUR |
0.0648 EUR |
| 2024-06-25 |
0.0648 EUR |
17.0060 |
0.0648 EUR |
0.0648 EUR |
0.0648 EUR |
0.0648 EUR |
| 2024-06-19 |
0.0647 EUR |
77.3030 |
0.0647 EUR |
0.0647 EUR |
0.0647 EUR |
0.0647 EUR |
| 2024-06-17 |
0.0660 EUR |
7,135.2840 |
0.0951 EUR |
0.0658 EUR |
0.0951 EUR |
0.0658 EUR |
| 2024-06-16 |
0.0732 EUR |
2,543.4810 |
0.0732 EUR |
0.0732 EUR |
0.0732 EUR |
0.0732 EUR |
| 2024-06-15 |
0.0750 EUR |
338.7930 |
0.0744 EUR |
0.0744 EUR |
0.0755 EUR |
0.0755 EUR |
| 2024-06-14 |
0.0733 EUR |
12,745.6150 |
0.0742 EUR |
0.0724 EUR |
0.0742 EUR |
0.0724 EUR |
| 2024-06-12 |
0.0863 EUR |
1,096.8670 |
0.0863 EUR |
0.0863 EUR |
0.0863 EUR |
0.0863 EUR |
| 2024-06-11 |
0.0951 EUR |
5,456.6950 |
0.0980 EUR |
0.0863 EUR |
0.0980 EUR |
0.0863 EUR |
| 2024-06-10 |
0.0831 EUR |
9,481.1070 |
0.0811 EUR |
0.0811 EUR |
0.0980 EUR |
0.0980 EUR |
| 2024-06-09 |
0.0812 EUR |
3,301.9070 |
0.0812 EUR |
0.0812 EUR |
0.0812 EUR |
0.0812 EUR |
| 2024-06-08 |
0.0816 EUR |
19,299.5440 |
0.0830 EUR |
0.0789 EUR |
0.0830 EUR |
0.0789 EUR |
| 2024-06-07 |
0.0883 EUR |
15,620.9340 |
0.0880 EUR |
0.0873 EUR |
0.0972 EUR |
0.0972 EUR |
| 2024-06-05 |
0.0905 EUR |
5,572.8710 |
0.0907 EUR |
0.0899 EUR |
0.0972 EUR |
0.0972 EUR |
| 2024-06-04 |
0.0824 EUR |
5,588.9200 |
0.0824 EUR |
0.0824 EUR |
0.0824 EUR |
0.0824 EUR |
| 2024-06-03 |
0.0839 EUR |
124.8230 |
0.0839 EUR |
0.0839 EUR |
0.0839 EUR |
0.0839 EUR |
| 2024-05-28 |
0.0972 EUR |
294.1170 |
0.0972 EUR |
0.0972 EUR |
0.0972 EUR |
0.0972 EUR |
| 2024-05-27 |
0.0839 EUR |
539.9330 |
0.0839 EUR |
0.0839 EUR |
0.0839 EUR |
0.0839 EUR |