Crypto exchange Bithumb

Market Audius (AUDIO) / KRW

Identifier on Bithumb: KRW-AUDIO
12
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