Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-25 |
0.2417 USD |
41,295.8432 AUDIO |
0.2426 USD |
0.2380 USD |
0.2446 USD |
0.2433 USD |
| 2024-02-24 |
0.2451 USD |
43,208.0742 AUDIO |
0.2314 USD |
0.2314 USD |
0.2639 USD |
0.2446 USD |
| 2024-02-23 |
0.2270 USD |
12,916.2967 AUDIO |
0.2308 USD |
0.2215 USD |
0.2308 USD |
0.2280 USD |
| 2024-02-22 |
0.2328 USD |
8,849.8588 AUDIO |
0.2278 USD |
0.2275 USD |
0.2358 USD |
0.2333 USD |
| 2024-02-21 |
0.2262 USD |
31,901.4632 AUDIO |
0.2371 USD |
0.2220 USD |
0.2371 USD |
0.2306 USD |
| 2024-02-20 |
0.2379 USD |
77,381.9314 AUDIO |
0.2507 USD |
0.2268 USD |
0.2507 USD |
0.2371 USD |
| 2024-02-19 |
0.2456 USD |
64,697.2841 AUDIO |
0.2405 USD |
0.2385 USD |
0.2523 USD |
0.2482 USD |
| 2024-02-18 |
0.2416 USD |
195,963.7368 AUDIO |
0.2433 USD |
0.2365 USD |
0.2532 USD |
0.2395 USD |
| 2024-02-17 |
0.2445 USD |
479,915.9333 AUDIO |
0.2242 USD |
0.2242 USD |
0.2740 USD |
0.2444 USD |
| 2024-02-16 |
0.2282 USD |
227,189.1891 AUDIO |
0.2114 USD |
0.2114 USD |
0.2535 USD |
0.2261 USD |
| 2024-02-15 |
0.2064 USD |
60,545.1776 AUDIO |
0.2030 USD |
0.2030 USD |
0.2100 USD |
0.2085 USD |
| 2024-02-14 |
0.2016 USD |
25,732.6544 AUDIO |
0.1946 USD |
0.1942 USD |
0.2043 USD |
0.2021 USD |
| 2024-02-13 |
0.1951 USD |
14,404.6369 AUDIO |
0.1989 USD |
0.1936 USD |
0.1989 USD |
0.1965 USD |
| 2024-02-12 |
0.1951 USD |
36,038.2861 AUDIO |
0.1925 USD |
0.1925 USD |
0.1983 USD |
0.1980 USD |
| 2024-02-11 |
0.1944 USD |
13,991.2735 AUDIO |
0.1929 USD |
0.1908 USD |
0.1962 USD |
0.1912 USD |
| 2024-02-10 |
0.1932 USD |
10,170.6345 AUDIO |
0.1932 USD |
0.1916 USD |
0.1940 USD |
0.1928 USD |
| 2024-02-09 |
0.1923 USD |
9,770.1763 AUDIO |
0.1926 USD |
0.1913 USD |
0.1929 USD |
0.1924 USD |
| 2024-02-08 |
0.1858 USD |
26,928.5873 AUDIO |
0.1859 USD |
0.1855 USD |
0.1871 USD |
0.1871 USD |
| 2024-02-07 |
0.1835 USD |
9,213.9253 AUDIO |
0.1816 USD |
0.1816 USD |
0.1851 USD |
0.1851 USD |
| 2024-02-06 |
0.1803 USD |
2,725.6746 AUDIO |
0.1798 USD |
0.1798 USD |
0.1817 USD |
0.1806 USD |
| 2024-02-05 |
0.1804 USD |
31,109.6336 AUDIO |
0.1798 USD |
0.1789 USD |
0.1809 USD |
0.1792 USD |
| 2024-02-04 |
0.1820 USD |
5,533.3499 AUDIO |
0.1817 USD |
0.1812 USD |
0.1822 USD |
0.1813 USD |
| 2024-02-03 |
0.1831 USD |
24,083.3559 AUDIO |
0.1860 USD |
0.1825 USD |
0.1860 USD |
0.1827 USD |
| 2024-02-02 |
0.1841 USD |
3,520.6872 AUDIO |
0.1837 USD |
0.1825 USD |
0.1847 USD |
0.1847 USD |
| 2024-02-01 |
0.1794 USD |
9,245.6044 AUDIO |
0.1768 USD |
0.1761 USD |
0.1830 USD |
0.1830 USD |
| 2024-01-31 |
0.1816 USD |
21,514.1549 AUDIO |
0.1838 USD |
0.1778 USD |
0.1839 USD |
0.1784 USD |
| 2024-01-30 |
0.1901 USD |
4,322.3859 AUDIO |
0.1899 USD |
0.1887 USD |
0.1916 USD |
0.1887 USD |
| 2024-01-29 |
0.1872 USD |
15,232.6802 AUDIO |
0.1840 USD |
0.1840 USD |
0.1893 USD |
0.1891 USD |
| 2024-01-28 |
0.1875 USD |
5,010.3527 AUDIO |
0.1893 USD |
0.1841 USD |
0.1894 USD |
0.1841 USD |
| 2024-01-27 |
0.1873 USD |
11,688.4256 AUDIO |
0.1869 USD |
0.1856 USD |
0.1878 USD |
0.1876 USD |
| 2024-01-26 |
0.1856 USD |
10,408.7585 AUDIO |
0.1824 USD |
0.1824 USD |
0.1878 USD |
0.1860 USD |
| 2024-01-25 |
0.1832 USD |
6,563.0646 AUDIO |
0.1850 USD |
0.1787 USD |
0.1856 USD |
0.1819 USD |
| 2024-01-24 |
0.1822 USD |
2,627.1936 AUDIO |
0.1826 USD |
0.1816 USD |
0.1833 USD |
0.1833 USD |
| 2024-01-23 |
0.1764 USD |
26,647.8144 AUDIO |
0.1827 USD |
0.1722 USD |
0.1827 USD |
0.1776 USD |
| 2024-01-22 |
0.1858 USD |
37,907.3409 AUDIO |
0.1920 USD |
0.1845 USD |
0.1942 USD |
0.1879 USD |
| 2024-01-21 |
0.2080 USD |
66,515.1068 AUDIO |
0.1946 USD |
0.1940 USD |
0.2269 USD |
0.2002 USD |
| 2024-01-20 |
0.1961 USD |
24,962.9606 AUDIO |
0.1890 USD |
0.1890 USD |
0.2069 USD |
0.1944 USD |
| 2024-01-19 |
0.1813 USD |
50,266.9430 AUDIO |
0.1872 USD |
0.1761 USD |
0.1907 USD |
0.1854 USD |
| 2024-01-18 |
0.1927 USD |
15,316.6391 AUDIO |
0.1988 USD |
0.1868 USD |
0.1993 USD |
0.1878 USD |
| 2024-01-17 |
0.2040 USD |
17,424.2280 AUDIO |
0.2053 USD |
0.2031 USD |
0.2057 USD |
0.2031 USD |
| 2024-01-16 |
0.2044 USD |
43,287.9593 AUDIO |
0.1999 USD |
0.1999 USD |
0.2077 USD |
0.2055 USD |
| 2024-01-15 |
0.1989 USD |
15,537.1126 AUDIO |
0.1984 USD |
0.1961 USD |
0.1994 USD |
0.1981 USD |
| 2024-01-14 |
0.2027 USD |
10,447.1766 AUDIO |
0.2011 USD |
0.1997 USD |
0.2043 USD |
0.1997 USD |
| 2024-01-13 |
0.2023 USD |
19,615.0963 AUDIO |
0.2046 USD |
0.2014 USD |
0.2052 USD |
0.2032 USD |
| 2024-01-12 |
0.2012 USD |
30,481.0583 AUDIO |
0.2089 USD |
0.1954 USD |
0.2112 USD |
0.1954 USD |
| 2024-01-11 |
0.2100 USD |
66,240.0686 AUDIO |
0.2061 USD |
0.2028 USD |
0.2218 USD |
0.2079 USD |
| 2024-01-10 |
0.1955 USD |
42,224.9006 AUDIO |
0.1914 USD |
0.1855 USD |
0.2090 USD |
0.2090 USD |
| 2024-01-09 |
0.1899 USD |
6,764.6236 AUDIO |
0.1973 USD |
0.1830 USD |
0.1978 USD |
0.1902 USD |
| 2024-01-08 |
0.1880 USD |
221,763.5810 AUDIO |
0.1879 USD |
0.1723 USD |
0.1986 USD |
0.1986 USD |
| 2024-01-07 |
0.1981 USD |
24,395.2504 AUDIO |
0.2030 USD |
0.1904 USD |
0.2033 USD |
0.1904 USD |