Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-21 |
0.1607 USD |
119,662.1135 AUDIO |
0.1642 USD |
0.1522 USD |
0.1650 USD |
0.1626 USD |
| 2024-05-20 |
0.1575 USD |
83,196.4607 AUDIO |
0.1527 USD |
0.1520 USD |
0.1636 USD |
0.1636 USD |
| 2024-05-19 |
0.1562 USD |
14,724.7627 AUDIO |
0.1575 USD |
0.1520 USD |
0.1577 USD |
0.1538 USD |
| 2024-05-18 |
0.1593 USD |
115,951.0877 AUDIO |
0.1592 USD |
0.1570 USD |
0.1596 USD |
0.1587 USD |
| 2024-05-17 |
0.1579 USD |
36,662.1763 AUDIO |
0.1549 USD |
0.1549 USD |
0.1624 USD |
0.1605 USD |
| 2024-05-16 |
0.1557 USD |
44,561.9376 AUDIO |
0.1592 USD |
0.1513 USD |
0.1610 USD |
0.1547 USD |
| 2024-05-15 |
0.1586 USD |
78,737.7685 AUDIO |
0.1525 USD |
0.1513 USD |
0.1608 USD |
0.1589 USD |
| 2024-05-14 |
0.1527 USD |
79,499.7587 AUDIO |
0.1538 USD |
0.1500 USD |
0.1539 USD |
0.1514 USD |
| 2024-05-13 |
0.1543 USD |
70,600.1892 AUDIO |
0.1500 USD |
0.1472 USD |
0.1584 USD |
0.1543 USD |
| 2024-05-12 |
0.1577 USD |
13,826.5589 AUDIO |
0.1582 USD |
0.1560 USD |
0.1591 USD |
0.1560 USD |
| 2024-05-11 |
0.1604 USD |
27,175.5897 AUDIO |
0.1609 USD |
0.1591 USD |
0.1620 USD |
0.1600 USD |
| 2024-05-10 |
0.1678 USD |
63,027.7026 AUDIO |
0.1687 USD |
0.1598 USD |
0.1721 USD |
0.1599 USD |
| 2024-05-09 |
0.1627 USD |
37,150.8133 AUDIO |
0.1645 USD |
0.1593 USD |
0.1664 USD |
0.1661 USD |
| 2024-05-08 |
0.1622 USD |
119,196.3289 AUDIO |
0.1665 USD |
0.1588 USD |
0.1677 USD |
0.1625 USD |
| 2024-05-07 |
0.1727 USD |
40,128.4610 AUDIO |
0.1748 USD |
0.1679 USD |
0.1748 USD |
0.1679 USD |
| 2024-05-06 |
0.1798 USD |
17,541.6181 AUDIO |
0.1797 USD |
0.1738 USD |
0.1831 USD |
0.1739 USD |
| 2024-05-05 |
0.1772 USD |
136,919.0927 AUDIO |
0.1739 USD |
0.1709 USD |
0.1798 USD |
0.1773 USD |
| 2024-05-04 |
0.1783 USD |
10,140.1006 AUDIO |
0.1790 USD |
0.1777 USD |
0.1790 USD |
0.1777 USD |
| 2024-05-03 |
0.1748 USD |
9,402.3876 AUDIO |
0.1696 USD |
0.1696 USD |
0.1787 USD |
0.1787 USD |
| 2024-05-02 |
0.1692 USD |
9,483.5822 AUDIO |
0.1693 USD |
0.1671 USD |
0.1709 USD |
0.1709 USD |
| 2024-05-01 |
0.1632 USD |
8,511.2132 AUDIO |
0.1600 USD |
0.1600 USD |
0.1689 USD |
0.1654 USD |
| 2024-04-30 |
0.1664 USD |
18,026.2150 AUDIO |
0.1670 USD |
0.1618 USD |
0.1679 USD |
0.1669 USD |
| 2024-04-29 |
0.1764 USD |
33,326.5916 AUDIO |
0.1808 USD |
0.1727 USD |
0.1808 USD |
0.1780 USD |
| 2024-04-28 |
0.1854 USD |
10,644.1997 AUDIO |
0.1854 USD |
0.1814 USD |
0.1873 USD |
0.1814 USD |
| 2024-04-27 |
0.1820 USD |
8,767.2388 AUDIO |
0.1821 USD |
0.1798 USD |
0.1845 USD |
0.1845 USD |
| 2024-04-26 |
0.1852 USD |
74,855.9971 AUDIO |
0.1848 USD |
0.1746 USD |
0.1884 USD |
0.1884 USD |
| 2024-04-25 |
0.1852 USD |
42,535.6400 AUDIO |
0.1855 USD |
0.1814 USD |
0.1880 USD |
0.1880 USD |
| 2024-04-24 |
0.1977 USD |
46,481.4907 AUDIO |
0.2041 USD |
0.1889 USD |
0.2075 USD |
0.1896 USD |
| 2024-04-23 |
0.2006 USD |
37,156.8796 AUDIO |
0.2000 USD |
0.1967 USD |
0.2015 USD |
0.2014 USD |
| 2024-04-22 |
0.1985 USD |
5,781.4595 AUDIO |
0.1932 USD |
0.1924 USD |
0.2000 USD |
0.1990 USD |
| 2024-04-21 |
0.1932 USD |
10,759.7670 AUDIO |
0.1949 USD |
0.1920 USD |
0.1953 USD |
0.1920 USD |
| 2024-04-20 |
0.1859 USD |
25,114.4335 AUDIO |
0.1849 USD |
0.1842 USD |
0.1953 USD |
0.1946 USD |
| 2024-04-19 |
0.1830 USD |
4,401.0959 AUDIO |
0.1715 USD |
0.1665 USD |
0.1868 USD |
0.1856 USD |
| 2024-04-18 |
0.1780 USD |
11,527.7510 AUDIO |
0.1757 USD |
0.1707 USD |
0.1820 USD |
0.1806 USD |
| 2024-04-17 |
0.1752 USD |
9,946.8019 AUDIO |
0.1790 USD |
0.1685 USD |
0.1804 USD |
0.1770 USD |
| 2024-04-16 |
0.1800 USD |
34,044.8281 AUDIO |
0.1819 USD |
0.1735 USD |
0.1844 USD |
0.1844 USD |
| 2024-04-15 |
0.1866 USD |
30,845.6382 AUDIO |
0.1848 USD |
0.1750 USD |
0.1972 USD |
0.1805 USD |
| 2024-04-14 |
0.1875 USD |
104,317.9538 AUDIO |
0.1736 USD |
0.1686 USD |
0.2550 USD |
0.1891 USD |
| 2024-04-13 |
0.1811 USD |
118,724.4361 AUDIO |
0.2200 USD |
0.1531 USD |
0.2515 USD |
0.1763 USD |
| 2024-04-12 |
0.2427 USD |
37,928.0299 AUDIO |
0.2632 USD |
0.2009 USD |
0.2725 USD |
0.2083 USD |
| 2024-04-11 |
0.2597 USD |
4,266.4527 AUDIO |
0.2669 USD |
0.2581 USD |
0.2674 USD |
0.2621 USD |
| 2024-04-10 |
0.2644 USD |
25,630.6487 AUDIO |
0.2732 USD |
0.2546 USD |
0.2738 USD |
0.2679 USD |
| 2024-04-09 |
0.2794 USD |
23,232.1193 AUDIO |
0.2875 USD |
0.2725 USD |
0.2895 USD |
0.2781 USD |
| 2024-04-08 |
0.2860 USD |
4,327.9064 AUDIO |
0.2778 USD |
0.2744 USD |
0.2915 USD |
0.2906 USD |
| 2024-04-07 |
0.2770 USD |
3,214.2869 AUDIO |
0.2887 USD |
0.2754 USD |
0.2887 USD |
0.2762 USD |
| 2024-04-06 |
0.2681 USD |
2,216.0668 AUDIO |
0.2698 USD |
0.2673 USD |
0.2708 USD |
0.2673 USD |
| 2024-04-05 |
0.2654 USD |
3,711.1322 AUDIO |
0.2742 USD |
0.2649 USD |
0.2742 USD |
0.2697 USD |
| 2024-04-04 |
0.2701 USD |
14,383.1242 AUDIO |
0.2668 USD |
0.2610 USD |
0.2796 USD |
0.2703 USD |
| 2024-04-03 |
0.2670 USD |
22,128.9393 AUDIO |
0.2624 USD |
0.2621 USD |
0.2893 USD |
0.2658 USD |
| 2024-04-02 |
0.2640 USD |
71,370.6572 AUDIO |
0.2822 USD |
0.2547 USD |
0.2828 USD |
0.2662 USD |