Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-24 |
0.0770 USD |
13,071.8962 AUDIO |
0.0000 USD |
0.0758 USD |
0.0780 USD |
0.0760 USD |
| 2025-05-23 |
0.0770 USD |
13,071.8962 AUDIO |
0.0779 USD |
0.0758 USD |
0.0780 USD |
0.0760 USD |
| 2025-05-22 |
0.0782 USD |
15,612.7498 AUDIO |
0.0795 USD |
0.0779 USD |
0.0796 USD |
0.0786 USD |
| 2025-05-21 |
0.0755 USD |
591.3298 AUDIO |
0.0755 USD |
0.0755 USD |
0.0755 USD |
0.0755 USD |
| 2025-05-20 |
0.0715 USD |
7,817.3320 AUDIO |
0.0706 USD |
0.0706 USD |
0.0723 USD |
0.0723 USD |
| 2025-05-19 |
0.0748 USD |
1,850.4838 AUDIO |
0.0743 USD |
0.0743 USD |
0.0756 USD |
0.0747 USD |
| 2025-05-18 |
0.0771 USD |
7,008.0012 AUDIO |
0.0754 USD |
0.0712 USD |
0.0800 USD |
0.0800 USD |
| 2025-05-17 |
0.0758 USD |
956.3502 AUDIO |
0.0747 USD |
0.0740 USD |
0.0785 USD |
0.0740 USD |
| 2025-05-16 |
0.0770 USD |
12,614.8798 AUDIO |
0.0775 USD |
0.0759 USD |
0.0782 USD |
0.0759 USD |
| 2025-05-15 |
0.0000 USD |
0.0000 AUDIO |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0810 USD |
| 2025-05-14 |
0.0817 USD |
74,253.6247 AUDIO |
0.0824 USD |
0.0794 USD |
0.0844 USD |
0.0810 USD |
| 2025-05-13 |
0.0804 USD |
66,705.0871 AUDIO |
0.0806 USD |
0.0773 USD |
0.0827 USD |
0.0820 USD |
| 2025-05-12 |
0.0813 USD |
17,191.1649 AUDIO |
0.0824 USD |
0.0779 USD |
0.0824 USD |
0.0779 USD |
| 2025-05-11 |
0.0826 USD |
59,837.8162 AUDIO |
0.0840 USD |
0.0795 USD |
0.0859 USD |
0.0813 USD |
| 2025-05-10 |
0.0844 USD |
19,991.1280 AUDIO |
0.0802 USD |
0.0798 USD |
0.0859 USD |
0.0839 USD |
| 2025-05-09 |
0.0763 USD |
47,941.4280 AUDIO |
0.0751 USD |
0.0748 USD |
0.0786 USD |
0.0786 USD |
| 2025-05-08 |
0.0743 USD |
38,564.4461 AUDIO |
0.0731 USD |
0.0731 USD |
0.0820 USD |
0.0749 USD |
| 2025-05-07 |
0.0706 USD |
7,166.7916 AUDIO |
0.0708 USD |
0.0686 USD |
0.0727 USD |
0.0696 USD |
| 2025-05-06 |
0.0713 USD |
26,803.6081 AUDIO |
0.0755 USD |
0.0702 USD |
0.0755 USD |
0.0707 USD |
| 2025-05-05 |
0.0726 USD |
31,802.4702 AUDIO |
0.0714 USD |
0.0704 USD |
0.0770 USD |
0.0770 USD |
| 2025-05-04 |
0.0707 USD |
9,802.9512 AUDIO |
0.0739 USD |
0.0678 USD |
0.0739 USD |
0.0711 USD |
| 2025-05-03 |
0.0754 USD |
868.6791 AUDIO |
0.0770 USD |
0.0750 USD |
0.0770 USD |
0.0750 USD |
| 2025-05-02 |
0.0761 USD |
29,109.5980 AUDIO |
0.0761 USD |
0.0755 USD |
0.0767 USD |
0.0767 USD |
| 2025-05-01 |
0.0763 USD |
50,098.2276 AUDIO |
0.0752 USD |
0.0750 USD |
0.0773 USD |
0.0768 USD |
| 2025-04-30 |
0.0749 USD |
32,951.1955 AUDIO |
0.0731 USD |
0.0731 USD |
0.0774 USD |
0.0747 USD |
| 2025-04-29 |
0.0753 USD |
12,792.5979 AUDIO |
0.0760 USD |
0.0734 USD |
0.0769 USD |
0.0734 USD |
| 2025-04-28 |
0.0754 USD |
15,986.1262 AUDIO |
0.0770 USD |
0.0736 USD |
0.0770 USD |
0.0736 USD |
| 2025-04-27 |
0.0754 USD |
15,453.5489 AUDIO |
0.0745 USD |
0.0714 USD |
0.0824 USD |
0.0759 USD |
| 2025-04-26 |
0.0786 USD |
11,764.2906 AUDIO |
0.0800 USD |
0.0746 USD |
0.0800 USD |
0.0790 USD |
| 2025-04-25 |
0.0000 USD |
0.0000 AUDIO |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0782 USD |
| 2025-04-24 |
0.0000 USD |
0.0000 AUDIO |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0782 USD |
| 2025-04-23 |
0.0000 USD |
0.0000 AUDIO |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0782 USD |
| 2025-04-22 |
0.0825 USD |
13,115.0891 AUDIO |
0.0845 USD |
0.0782 USD |
0.0846 USD |
0.0782 USD |
| 2025-04-21 |
0.0737 USD |
58,958.7409 AUDIO |
0.0651 USD |
0.0651 USD |
0.0828 USD |
0.0828 USD |
| 2025-04-20 |
0.0671 USD |
2,659.4625 AUDIO |
0.0665 USD |
0.0665 USD |
0.0685 USD |
0.0685 USD |
| 2025-04-19 |
0.0632 USD |
3,830.6259 AUDIO |
0.0633 USD |
0.0624 USD |
0.0638 USD |
0.0638 USD |
| 2025-04-18 |
0.0647 USD |
15,334.2426 AUDIO |
0.0689 USD |
0.0624 USD |
0.0689 USD |
0.0624 USD |
| 2025-04-17 |
0.0000 USD |
0.0000 AUDIO |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0661 USD |
| 2025-04-16 |
0.0638 USD |
2,957.0608 AUDIO |
0.0591 USD |
0.0591 USD |
0.0661 USD |
0.0661 USD |
| 2025-04-15 |
0.0631 USD |
11,295.5501 AUDIO |
0.0633 USD |
0.0628 USD |
0.0640 USD |
0.0630 USD |
| 2025-04-14 |
0.0629 USD |
88,876.5419 AUDIO |
0.0620 USD |
0.0618 USD |
0.0643 USD |
0.0640 USD |
| 2025-04-13 |
0.0647 USD |
84,109.6933 AUDIO |
0.0653 USD |
0.0609 USD |
0.0663 USD |
0.0609 USD |
| 2025-04-12 |
0.0644 USD |
13,175.1918 AUDIO |
0.0615 USD |
0.0615 USD |
0.0653 USD |
0.0651 USD |
| 2025-04-11 |
0.0617 USD |
49,053.8774 AUDIO |
0.0609 USD |
0.0609 USD |
0.0625 USD |
0.0621 USD |
| 2025-04-10 |
0.0611 USD |
46,429.3163 AUDIO |
0.0625 USD |
0.0600 USD |
0.0625 USD |
0.0612 USD |
| 2025-04-09 |
0.0598 USD |
43,470.5663 AUDIO |
0.0583 USD |
0.0576 USD |
0.0624 USD |
0.0622 USD |
| 2025-04-08 |
0.0609 USD |
75,721.1206 AUDIO |
0.0616 USD |
0.0579 USD |
0.0626 USD |
0.0585 USD |
| 2025-04-07 |
0.0602 USD |
46,956.8957 AUDIO |
0.0635 USD |
0.0568 USD |
0.0635 USD |
0.0612 USD |
| 2025-04-06 |
0.0660 USD |
66,766.0506 AUDIO |
0.0696 USD |
0.0615 USD |
0.0709 USD |
0.0621 USD |
| 2025-04-05 |
0.0649 USD |
1,323.5073 AUDIO |
0.0649 USD |
0.0649 USD |
0.0649 USD |
0.0649 USD |