Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-10 |
0.0690 USD |
33,710.6244 AUDIO |
0.0698 USD |
0.0683 USD |
0.0698 USD |
0.0693 USD |
| 2025-06-09 |
0.0682 USD |
36,702.8792 AUDIO |
0.0680 USD |
0.0679 USD |
0.0694 USD |
0.0694 USD |
| 2025-06-08 |
0.0679 USD |
11,390.3426 AUDIO |
0.0684 USD |
0.0678 USD |
0.0684 USD |
0.0679 USD |
| 2025-06-07 |
0.0684 USD |
666.5308 AUDIO |
0.0685 USD |
0.0670 USD |
0.0711 USD |
0.0674 USD |
| 2025-06-06 |
0.0672 USD |
32,462.3531 AUDIO |
0.0656 USD |
0.0656 USD |
0.0674 USD |
0.0669 USD |
| 2025-06-05 |
0.0650 USD |
14,958.5956 AUDIO |
0.0694 USD |
0.0632 USD |
0.0694 USD |
0.0641 USD |
| 2025-06-04 |
0.0701 USD |
8,132.0895 AUDIO |
0.0715 USD |
0.0693 USD |
0.0729 USD |
0.0695 USD |
| 2025-06-03 |
0.0710 USD |
10,817.0810 AUDIO |
0.0734 USD |
0.0700 USD |
0.0734 USD |
0.0708 USD |
| 2025-06-02 |
0.0688 USD |
10,040.4042 AUDIO |
0.0694 USD |
0.0676 USD |
0.0696 USD |
0.0690 USD |
| 2025-06-01 |
0.0694 USD |
42,381.9926 AUDIO |
0.0705 USD |
0.0685 USD |
0.0706 USD |
0.0693 USD |
| 2025-05-31 |
0.0693 USD |
49,381.8446 AUDIO |
0.0662 USD |
0.0659 USD |
0.0745 USD |
0.0698 USD |
| 2025-05-30 |
0.0722 USD |
49,391.7386 AUDIO |
0.0719 USD |
0.0695 USD |
0.0764 USD |
0.0699 USD |
| 2025-05-29 |
0.0766 USD |
260.9344 AUDIO |
0.0754 USD |
0.0754 USD |
0.0780 USD |
0.0780 USD |
| 2025-05-28 |
0.0739 USD |
1,050.1959 AUDIO |
0.0768 USD |
0.0713 USD |
0.0775 USD |
0.0713 USD |
| 2025-05-27 |
0.0754 USD |
151.5152 AUDIO |
0.0754 USD |
0.0754 USD |
0.0754 USD |
0.0754 USD |
| 2025-05-26 |
0.0734 USD |
5,477.8312 AUDIO |
0.0763 USD |
0.0733 USD |
0.0763 USD |
0.0733 USD |
| 2025-05-25 |
0.0784 USD |
88,681.4962 AUDIO |
0.0790 USD |
0.0742 USD |
0.0798 USD |
0.0742 USD |
| 2025-05-24 |
0.0811 USD |
80,551.6882 AUDIO |
0.0731 USD |
0.0731 USD |
0.0822 USD |
0.0822 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 |