Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-01 |
0.2858 USD |
61,449.3772 AUDIO |
0.3033 USD |
0.2755 USD |
0.3036 USD |
0.2851 USD |
| 2024-03-31 |
0.3025 USD |
46,248.4527 AUDIO |
0.2964 USD |
0.2964 USD |
0.3046 USD |
0.3025 USD |
| 2024-03-30 |
0.3007 USD |
25,041.4974 AUDIO |
0.3103 USD |
0.2969 USD |
0.3127 USD |
0.2969 USD |
| 2024-03-29 |
0.3082 USD |
59,473.5737 AUDIO |
0.3102 USD |
0.3020 USD |
0.3152 USD |
0.3110 USD |
| 2024-03-28 |
0.2975 USD |
114,659.8231 AUDIO |
0.2927 USD |
0.2854 USD |
0.3168 USD |
0.3122 USD |
| 2024-03-27 |
0.2978 USD |
52,943.7631 AUDIO |
0.3018 USD |
0.2884 USD |
0.3070 USD |
0.2931 USD |
| 2024-03-26 |
0.3037 USD |
30,461.7976 AUDIO |
0.2990 USD |
0.2990 USD |
0.3090 USD |
0.3016 USD |
| 2024-03-25 |
0.2910 USD |
45,967.7649 AUDIO |
0.2890 USD |
0.2835 USD |
0.2976 USD |
0.2929 USD |
| 2024-03-24 |
0.2821 USD |
25,031.1466 AUDIO |
0.2754 USD |
0.2693 USD |
0.2842 USD |
0.2838 USD |
| 2024-03-23 |
0.2757 USD |
153,070.1898 AUDIO |
0.2731 USD |
0.2711 USD |
0.2776 USD |
0.2711 USD |
| 2024-03-22 |
0.2794 USD |
6,373.1925 AUDIO |
0.2769 USD |
0.2626 USD |
0.2852 USD |
0.2652 USD |
| 2024-03-21 |
0.2754 USD |
17,420.5161 AUDIO |
0.2735 USD |
0.2719 USD |
0.2837 USD |
0.2784 USD |
| 2024-03-20 |
0.2483 USD |
86,083.9531 AUDIO |
0.2485 USD |
0.2373 USD |
0.2737 USD |
0.2737 USD |
| 2024-03-19 |
0.2507 USD |
76,770.0052 AUDIO |
0.2730 USD |
0.2400 USD |
0.2744 USD |
0.2400 USD |
| 2024-03-18 |
0.2784 USD |
39,868.8874 AUDIO |
0.2920 USD |
0.2675 USD |
0.2927 USD |
0.2744 USD |
| 2024-03-17 |
0.2803 USD |
51,709.7046 AUDIO |
0.2869 USD |
0.2700 USD |
0.2961 USD |
0.2961 USD |
| 2024-03-16 |
0.2988 USD |
160,005.7170 AUDIO |
0.3183 USD |
0.2826 USD |
0.3234 USD |
0.2827 USD |
| 2024-03-15 |
0.3085 USD |
208,293.4934 AUDIO |
0.3407 USD |
0.2899 USD |
0.3434 USD |
0.3179 USD |
| 2024-03-14 |
0.3347 USD |
258,277.0661 AUDIO |
0.3507 USD |
0.3184 USD |
0.3542 USD |
0.3352 USD |
| 2024-03-13 |
0.3471 USD |
326,119.5175 AUDIO |
0.3424 USD |
0.3377 USD |
0.3549 USD |
0.3482 USD |
| 2024-03-12 |
0.3312 USD |
258,056.2129 AUDIO |
0.3285 USD |
0.3083 USD |
0.3541 USD |
0.3407 USD |
| 2024-03-11 |
0.3219 USD |
726,270.8775 AUDIO |
0.3081 USD |
0.2854 USD |
0.3300 USD |
0.3300 USD |
| 2024-03-10 |
0.3091 USD |
504,701.3100 AUDIO |
0.3169 USD |
0.2966 USD |
0.3197 USD |
0.3031 USD |
| 2024-03-09 |
0.3190 USD |
366,987.7399 AUDIO |
0.3036 USD |
0.3034 USD |
0.3324 USD |
0.3140 USD |
| 2024-03-08 |
0.3084 USD |
608,439.8212 AUDIO |
0.3145 USD |
0.2917 USD |
0.3182 USD |
0.3032 USD |
| 2024-03-07 |
0.3113 USD |
121,678.2072 AUDIO |
0.3085 USD |
0.3013 USD |
0.3178 USD |
0.3156 USD |
| 2024-03-06 |
0.2988 USD |
413,842.9862 AUDIO |
0.2945 USD |
0.2858 USD |
0.3395 USD |
0.3090 USD |
| 2024-03-05 |
0.2957 USD |
405,874.1526 AUDIO |
0.3367 USD |
0.2600 USD |
0.3398 USD |
0.2883 USD |
| 2024-03-04 |
0.3659 USD |
1,802,013.0945 AUDIO |
0.3618 USD |
0.3100 USD |
0.7000 USD |
0.3373 USD |
| 2024-03-03 |
0.3384 USD |
761,166.5164 AUDIO |
0.3136 USD |
0.2872 USD |
0.4000 USD |
0.3648 USD |
| 2024-03-02 |
0.3034 USD |
941,545.3520 AUDIO |
0.3036 USD |
0.2895 USD |
0.3134 USD |
0.3133 USD |
| 2024-03-01 |
0.2962 USD |
338,358.8667 AUDIO |
0.2855 USD |
0.2830 USD |
0.3039 USD |
0.3039 USD |
| 2024-02-29 |
0.2863 USD |
297,903.4192 AUDIO |
0.2741 USD |
0.2741 USD |
0.2988 USD |
0.2780 USD |
| 2024-02-28 |
0.2712 USD |
423,718.0548 AUDIO |
0.2743 USD |
0.2545 USD |
0.2884 USD |
0.2793 USD |
| 2024-02-27 |
0.2822 USD |
117,774.9564 AUDIO |
0.2900 USD |
0.2688 USD |
0.3013 USD |
0.2741 USD |
| 2024-02-26 |
0.2722 USD |
191,831.5371 AUDIO |
0.2421 USD |
0.2412 USD |
0.2943 USD |
0.2748 USD |