Crypto exchange Bithumb
Market Audius (AUDIO) / KRW
Identifier on Bithumb: KRW-AUDIO12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-04-22 | 117.2009 KRW | 18,971,231.2667 AUDIO | 110.0000 KRW | 108.0000 KRW | 127.0000 KRW | 110.0000 KRW |
| 2025-04-21 | 127.4441 KRW | 74,720,906.8343 AUDIO | 95.5400 KRW | 94.1000 KRW | 147.0000 KRW | 124.0000 KRW |
| 2025-04-20 | 93.6290 KRW | 1,695,814.2542 AUDIO | 91.5000 KRW | 91.5000 KRW | 96.0000 KRW | 92.0100 KRW |
| 2025-04-19 | 91.4670 KRW | 307,478.4884 AUDIO | 92.1000 KRW | 89.8900 KRW | 93.0000 KRW | 91.6800 KRW |
| 2025-04-18 | 91.3411 KRW | 162,534.9351 AUDIO | 92.1000 KRW | 89.8900 KRW | 93.0000 KRW | 90.6200 KRW |
| 2025-04-17 | 88.9379 KRW | 51,058.0505 AUDIO | 88.4500 KRW | 88.1900 KRW | 89.7800 KRW | 89.4800 KRW |
| 2025-04-16 | 89.8490 KRW | 189,011.6281 AUDIO | 90.1300 KRW | 88.7300 KRW | 90.5000 KRW | 89.2900 KRW |
| 2025-04-15 | 93.0398 KRW | 232,767.7929 AUDIO | 94.3300 KRW | 90.6300 KRW | 94.4500 KRW | 90.6400 KRW |
| 2025-04-14 | 95.2255 KRW | 4,045,824.2146 AUDIO | 92.3000 KRW | 91.0000 KRW | 103.0000 KRW | 91.7200 KRW |
| 2025-04-13 | 90.5893 KRW | 150,671.9954 AUDIO | 92.2400 KRW | 88.3700 KRW | 93.2100 KRW | 88.6000 KRW |
| 2025-04-12 | 94.0849 KRW | 334,599.1710 AUDIO | 92.4000 KRW | 91.6100 KRW | 96.6000 KRW | 95.4400 KRW |
| 2025-04-11 | 91.1408 KRW | 40,990.5357 AUDIO | 90.5100 KRW | 90.3000 KRW | 91.9300 KRW | 90.6500 KRW |
| 2025-04-10 | 91.2325 KRW | 421,572.7251 AUDIO | 86.9700 KRW | 86.9700 KRW | 94.0000 KRW | 90.8300 KRW |
| 2025-04-09 | 91.1151 KRW | 191,343.7139 AUDIO | 86.9700 KRW | 86.9700 KRW | 93.8100 KRW | 93.5400 KRW |
| 2025-04-08 | 88.8151 KRW | 129,114.8943 AUDIO | 90.8000 KRW | 85.6100 KRW | 92.7800 KRW | 87.6200 KRW |
| 2025-04-07 | 91.5917 KRW | 223,878.0843 AUDIO | 91.5100 KRW | 90.1400 KRW | 93.4600 KRW | 92.0000 KRW |
| 2025-04-06 | 95.2701 KRW | 173,374.1793 AUDIO | 100.0000 KRW | 91.7300 KRW | 100.0000 KRW | 91.7300 KRW |
| 2025-04-05 | 98.7761 KRW | 16,776.2994 AUDIO | 99.0000 KRW | 98.0000 KRW | 99.6100 KRW | 99.2000 KRW |
| 2025-04-04 | 102.4729 KRW | 59,010.9603 AUDIO | 103.0000 KRW | 102.0000 KRW | 103.0000 KRW | 102.0000 KRW |
| 2025-04-03 | 98.5265 KRW | 149,306.0077 AUDIO | 98.2800 KRW | 96.5600 KRW | 101.0000 KRW | 101.0000 KRW |
| 2025-04-02 | 105.3525 KRW | 221,677.4700 AUDIO | 107.0000 KRW | 103.0000 KRW | 109.0000 KRW | 103.0000 KRW |
| 2025-04-01 | 112.2194 KRW | 189,459.8050 AUDIO | 113.0000 KRW | 110.0000 KRW | 114.0000 KRW | 112.0000 KRW |
| 2025-03-31 | 113.4053 KRW | 101,553.7133 AUDIO | 114.0000 KRW | 113.0000 KRW | 115.0000 KRW | 113.0000 KRW |
| 2025-03-30 | 116.8268 KRW | 382,317.3420 AUDIO | 115.0000 KRW | 115.0000 KRW | 118.0000 KRW | 117.0000 KRW |
| 2025-03-29 | 118.5886 KRW | 973,377.1176 AUDIO | 118.0000 KRW | 114.0000 KRW | 125.0000 KRW | 119.0000 KRW |
| 2025-03-28 | 112.7914 KRW | 28,792.2057 AUDIO | 115.0000 KRW | 112.0000 KRW | 116.0000 KRW | 113.0000 KRW |
| 2025-03-27 | 119.9801 KRW | 68,356.4094 AUDIO | 120.0000 KRW | 119.0000 KRW | 120.0000 KRW | 120.0000 KRW |
| 2025-03-26 | 119.7476 KRW | 117,200.6025 AUDIO | 121.0000 KRW | 119.0000 KRW | 121.0000 KRW | 120.0000 KRW |
| 2025-03-25 | 119.6270 KRW | 74,130.0602 AUDIO | 121.0000 KRW | 119.0000 KRW | 121.0000 KRW | 120.0000 KRW |
| 2025-03-24 | 120.9875 KRW | 31,152.8604 AUDIO | 120.0000 KRW | 120.0000 KRW | 122.0000 KRW | 122.0000 KRW |
| 2025-03-23 | 118.7585 KRW | 1,121,695.2623 AUDIO | 119.0000 KRW | 117.0000 KRW | 121.0000 KRW | 119.0000 KRW |
| 2025-03-22 | 119.3706 KRW | 366,773.4481 AUDIO | 119.0000 KRW | 118.0000 KRW | 121.0000 KRW | 119.0000 KRW |
| 2025-03-21 | 118.4427 KRW | 96,525.4908 AUDIO | 118.0000 KRW | 117.0000 KRW | 120.0000 KRW | 118.0000 KRW |
| 2025-03-20 | 120.0367 KRW | 167,075.7411 AUDIO | 120.0000 KRW | 118.0000 KRW | 123.0000 KRW | 121.0000 KRW |
| 2025-03-19 | 118.2815 KRW | 467,069.1361 AUDIO | 118.0000 KRW | 118.0000 KRW | 120.0000 KRW | 119.0000 KRW |
| 2025-03-18 | 118.4193 KRW | 241,048.7267 AUDIO | 119.0000 KRW | 117.0000 KRW | 120.0000 KRW | 119.0000 KRW |
| 2025-03-17 | 121.2452 KRW | 838,277.4872 AUDIO | 121.0000 KRW | 120.0000 KRW | 123.0000 KRW | 122.0000 KRW |
| 2025-03-16 | 120.0294 KRW | 561,546.0132 AUDIO | 121.0000 KRW | 118.0000 KRW | 123.0000 KRW | 119.0000 KRW |
| 2025-03-15 | 123.7127 KRW | 484,145.2164 AUDIO | 125.0000 KRW | 122.0000 KRW | 126.0000 KRW | 124.0000 KRW |
| 2025-03-14 | 122.2575 KRW | 306,284.2800 AUDIO | 121.0000 KRW | 121.0000 KRW | 123.0000 KRW | 121.0000 KRW |
| 2025-03-13 | 119.9817 KRW | 3,157,703.3697 AUDIO | 119.0000 KRW | 115.0000 KRW | 125.0000 KRW | 119.0000 KRW |
| 2025-03-12 | 121.6587 KRW | 751,798.4318 AUDIO | 124.0000 KRW | 120.0000 KRW | 124.0000 KRW | 123.0000 KRW |
| 2025-03-11 | 125.6530 KRW | 1,775,391.5725 AUDIO | 124.0000 KRW | 123.0000 KRW | 129.0000 KRW | 126.0000 KRW |
| 2025-03-10 | 142.4125 KRW | 20,654,446.0435 AUDIO | 132.0000 KRW | 129.0000 KRW | 165.0000 KRW | 134.0000 KRW |
| 2025-03-09 | 136.6312 KRW | 19,528,697.8325 AUDIO | 143.0000 KRW | 124.0000 KRW | 149.0000 KRW | 130.0000 KRW |
| 2025-03-08 | 119.0617 KRW | 68,768.8927 AUDIO | 120.0000 KRW | 118.0000 KRW | 120.0000 KRW | 120.0000 KRW |
| 2025-03-07 | 123.4677 KRW | 5,254.6205 AUDIO | 123.0000 KRW | 122.0000 KRW | 124.0000 KRW | 122.0000 KRW |
| 2025-03-06 | 123.3234 KRW | 151,806.9421 AUDIO | 125.0000 KRW | 120.0000 KRW | 125.0000 KRW | 122.0000 KRW |
| 2025-03-05 | 124.6114 KRW | 2,321.0119 AUDIO | 125.0000 KRW | 122.0000 KRW | 125.0000 KRW | 123.0000 KRW |
| 2025-03-04 | 121.4265 KRW | 27,080.1894 AUDIO | 121.0000 KRW | 119.0000 KRW | 124.0000 KRW | 122.0000 KRW |
12