Crypto exchange Bitstamp

Market Audius (AUDIO) / USD

Identifier on Bitstamp: audiousd
123...2829
Date Price Volume Open Low High Close
2025-04-22 0.0777 USD 54,491.4186 AUDIO 0.0845 USD 0.0685 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
2025-04-04 0.0670 USD 18,861.2920 AUDIO 0.0681 USD 0.0617 USD 0.0697 USD 0.0666 USD
2025-04-03 0.0690 USD 144.9275 AUDIO 0.0690 USD 0.0690 USD 0.0690 USD 0.0690 USD
2025-04-02 0.0730 USD 5,549.1849 AUDIO 0.0731 USD 0.0709 USD 0.0731 USD 0.0709 USD
2025-04-01 0.0762 USD 350.7932 AUDIO 0.0762 USD 0.0762 USD 0.0762 USD 0.0762 USD
2025-03-31 0.0775 USD 3,691.9871 AUDIO 0.0787 USD 0.0754 USD 0.0787 USD 0.0761 USD
2025-03-30 0.0788 USD 19,426.1625 AUDIO 0.0812 USD 0.0776 USD 0.0812 USD 0.0780 USD
2025-03-29 0.0804 USD 23,760.7988 AUDIO 0.0771 USD 0.0771 USD 0.0826 USD 0.0803 USD
2025-03-28 0.0785 USD 33,831.8110 AUDIO 0.0805 USD 0.0753 USD 0.0805 USD 0.0753 USD
2025-03-27 0.0823 USD 14,368.5765 AUDIO 0.0806 USD 0.0805 USD 0.0826 USD 0.0805 USD
2025-03-26 0.0818 USD 40,313.4850 AUDIO 0.0814 USD 0.0805 USD 0.0833 USD 0.0808 USD
2025-03-25 0.0813 USD 8,335.0965 AUDIO 0.0813 USD 0.0811 USD 0.0819 USD 0.0817 USD
2025-03-24 0.0818 USD 30,877.5232 AUDIO 0.0801 USD 0.0798 USD 0.0826 USD 0.0819 USD
2025-03-23 0.0800 USD 34,273.9071 AUDIO 0.0802 USD 0.0792 USD 0.0808 USD 0.0798 USD
2025-03-22 0.0805 USD 33,797.7921 AUDIO 0.0792 USD 0.0792 USD 0.0812 USD 0.0799 USD
2025-03-21 0.0795 USD 7,028.8444 AUDIO 0.0797 USD 0.0795 USD 0.0797 USD 0.0795 USD
2025-03-20 0.0817 USD 55,418.4822 AUDIO 0.0837 USD 0.0803 USD 0.0837 USD 0.0803 USD
2025-03-19 0.0808 USD 85,374.0269 AUDIO 0.0811 USD 0.0794 USD 0.0820 USD 0.0811 USD
2025-03-18 0.0815 USD 19,523.6425 AUDIO 0.0828 USD 0.0804 USD 0.0828 USD 0.0805 USD
2025-03-17 0.0874 USD 5,371.0000 AUDIO 0.0874 USD 0.0874 USD 0.0874 USD 0.0874 USD
2025-03-16 0.0836 USD 8,558.4275 AUDIO 0.0835 USD 0.0835 USD 0.0839 USD 0.0835 USD
2025-03-15 0.0839 USD 17,365.9004 AUDIO 0.0832 USD 0.0826 USD 0.0842 USD 0.0841 USD
2025-03-14 0.0788 USD 265,049.6021 AUDIO 0.0788 USD 0.0787 USD 0.0826 USD 0.0826 USD
2025-03-13 0.0788 USD 885.0000 AUDIO 0.0788 USD 0.0788 USD 0.0788 USD 0.0788 USD
2025-03-12 0.0000 USD 0.0000 AUDIO 0.0000 USD 0.0000 USD 0.0000 USD 0.0844 USD
2025-03-11 0.0901 USD 108,134.6135 AUDIO 0.0844 USD 0.0844 USD 0.0904 USD 0.0844 USD
2025-03-10 0.0901 USD 340,967.5981 AUDIO 0.0850 USD 0.0842 USD 0.1052 USD 0.0876 USD
2025-03-09 0.0872 USD 55,918.0980 AUDIO 0.0731 USD 0.0731 USD 0.0971 USD 0.0960 USD
2025-03-08 0.0000 USD 0.0000 AUDIO 0.0000 USD 0.0000 USD 0.0000 USD 0.0842 USD
2025-03-07 0.0830 USD 23,882.8024 AUDIO 0.0812 USD 0.0812 USD 0.0842 USD 0.0842 USD
2025-03-06 0.0838 USD 614.3000 AUDIO 0.0838 USD 0.0838 USD 0.0838 USD 0.0838 USD
2025-03-05 0.0837 USD 3,433.0660 AUDIO 0.0853 USD 0.0834 USD 0.0853 USD 0.0834 USD
2025-03-04 0.0832 USD 13,818.9792 AUDIO 0.0856 USD 0.0779 USD 0.0856 USD 0.0819 USD
123...2829