Identifier on Bitstamp: audiousd
| 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 |