Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-06 |
0.1990 USD |
21,543.9842 AUDIO |
0.1988 USD |
0.1958 USD |
0.2023 USD |
0.1985 USD |
| 2024-01-05 |
0.2055 USD |
59,379.2044 AUDIO |
0.2096 USD |
0.2000 USD |
0.2112 USD |
0.2030 USD |
| 2024-01-04 |
0.2169 USD |
32,948.3639 AUDIO |
0.2152 USD |
0.2147 USD |
0.2200 USD |
0.2171 USD |
| 2024-01-03 |
0.2199 USD |
183,468.3229 AUDIO |
0.2555 USD |
0.1970 USD |
0.2591 USD |
0.2170 USD |
| 2024-01-02 |
0.2619 USD |
146,423.3169 AUDIO |
0.2598 USD |
0.2518 USD |
0.2664 USD |
0.2546 USD |
| 2024-01-01 |
0.2638 USD |
361,554.5416 AUDIO |
0.2605 USD |
0.2519 USD |
0.2645 USD |
0.2587 USD |
| 2023-12-31 |
0.2602 USD |
77,517.5210 AUDIO |
0.2532 USD |
0.2498 USD |
0.2681 USD |
0.2612 USD |
| 2023-12-30 |
0.2528 USD |
9,426.9924 AUDIO |
0.2555 USD |
0.2497 USD |
0.2555 USD |
0.2518 USD |
| 2023-12-29 |
0.2621 USD |
62,375.4075 AUDIO |
0.2681 USD |
0.2517 USD |
0.2722 USD |
0.2517 USD |
| 2023-12-28 |
0.2711 USD |
81,570.1086 AUDIO |
0.2741 USD |
0.2634 USD |
0.2789 USD |
0.2700 USD |
| 2023-12-27 |
0.2793 USD |
427,904.6898 AUDIO |
0.2710 USD |
0.2573 USD |
0.2903 USD |
0.2738 USD |
| 2023-12-26 |
0.2522 USD |
474,733.4354 AUDIO |
0.2508 USD |
0.2438 USD |
0.2699 USD |
0.2699 USD |
| 2023-12-25 |
0.2478 USD |
83,241.9204 AUDIO |
0.2418 USD |
0.2418 USD |
0.2528 USD |
0.2528 USD |
| 2023-12-24 |
0.2389 USD |
75,547.3029 AUDIO |
0.2378 USD |
0.2318 USD |
0.2455 USD |
0.2407 USD |
| 2023-12-23 |
0.2390 USD |
370,518.2690 AUDIO |
0.2228 USD |
0.2228 USD |
0.2429 USD |
0.2393 USD |
| 2023-12-22 |
0.2263 USD |
31,963.0774 AUDIO |
0.2244 USD |
0.2213 USD |
0.2288 USD |
0.2262 USD |
| 2023-12-21 |
0.2212 USD |
18,764.4661 AUDIO |
0.2186 USD |
0.2184 USD |
0.2227 USD |
0.2227 USD |
| 2023-12-20 |
0.2191 USD |
72,856.8172 AUDIO |
0.2076 USD |
0.2076 USD |
0.2233 USD |
0.2192 USD |
| 2023-12-19 |
0.2161 USD |
37,229.9065 AUDIO |
0.2169 USD |
0.2086 USD |
0.2193 USD |
0.2086 USD |
| 2023-12-18 |
0.2065 USD |
134,888.7248 AUDIO |
0.2230 USD |
0.1984 USD |
0.2254 USD |
0.2158 USD |
| 2023-12-17 |
0.2269 USD |
267,434.1156 AUDIO |
0.2125 USD |
0.2109 USD |
0.2314 USD |
0.2238 USD |
| 2023-12-16 |
0.2199 USD |
45,014.6015 AUDIO |
0.2136 USD |
0.2136 USD |
0.2243 USD |
0.2177 USD |
| 2023-12-15 |
0.2199 USD |
577,462.8518 AUDIO |
0.2181 USD |
0.2148 USD |
0.2237 USD |
0.2174 USD |
| 2023-12-14 |
0.2116 USD |
241,913.1274 AUDIO |
0.2147 USD |
0.1590 USD |
0.2172 USD |
0.2136 USD |
| 2023-12-13 |
0.2096 USD |
90,004.5335 AUDIO |
0.2017 USD |
0.1969 USD |
0.2134 USD |
0.2134 USD |
| 2023-12-12 |
0.2084 USD |
58,381.8628 AUDIO |
0.2080 USD |
0.2035 USD |
0.2138 USD |
0.2090 USD |
| 2023-12-11 |
0.2033 USD |
32,230.7940 AUDIO |
0.2171 USD |
0.1936 USD |
0.2171 USD |
0.2058 USD |
| 2023-12-10 |
0.2204 USD |
72,865.9924 AUDIO |
0.2202 USD |
0.2147 USD |
0.2244 USD |
0.2236 USD |
| 2023-12-09 |
0.2271 USD |
342,550.7687 AUDIO |
0.2290 USD |
0.2220 USD |
0.2320 USD |
0.2225 USD |
| 2023-12-08 |
0.2233 USD |
347,279.0110 AUDIO |
0.2200 USD |
0.2200 USD |
0.2300 USD |
0.2254 USD |
| 2023-12-07 |
0.2178 USD |
196,317.5386 AUDIO |
0.2196 USD |
0.2101 USD |
0.2252 USD |
0.2220 USD |
| 2023-12-06 |
0.2217 USD |
309,285.8963 AUDIO |
0.2209 USD |
0.2149 USD |
0.2316 USD |
0.2177 USD |
| 2023-12-05 |
0.2287 USD |
231,590.1877 AUDIO |
0.2301 USD |
0.2202 USD |
0.2400 USD |
0.2206 USD |
| 2023-12-04 |
0.2201 USD |
2,611,142.1619 AUDIO |
0.1915 USD |
0.1915 USD |
0.2519 USD |
0.2310 USD |
| 2023-12-03 |
0.1926 USD |
148,150.9359 AUDIO |
0.1950 USD |
0.1901 USD |
0.1950 USD |
0.1918 USD |
| 2023-12-02 |
0.1923 USD |
646,113.0917 AUDIO |
0.1906 USD |
0.1901 USD |
0.1942 USD |
0.1942 USD |
| 2023-12-01 |
0.1899 USD |
267,258.2825 AUDIO |
0.1880 USD |
0.1880 USD |
0.1900 USD |
0.1893 USD |
| 2023-11-30 |
0.1859 USD |
49,006.6909 AUDIO |
0.1870 USD |
0.1842 USD |
0.1889 USD |
0.1877 USD |
| 2023-11-29 |
0.1881 USD |
38,158.1805 AUDIO |
0.1888 USD |
0.1853 USD |
0.1914 USD |
0.1866 USD |
| 2023-11-28 |
0.1870 USD |
139,245.6788 AUDIO |
0.1834 USD |
0.1801 USD |
0.1901 USD |
0.1884 USD |
| 2023-11-27 |
0.1833 USD |
68,737.0679 AUDIO |
0.1925 USD |
0.1814 USD |
0.1931 USD |
0.1822 USD |
| 2023-11-26 |
0.1920 USD |
40,264.5667 AUDIO |
0.1966 USD |
0.1840 USD |
0.1969 USD |
0.1926 USD |
| 2023-11-25 |
0.1943 USD |
51,564.0426 AUDIO |
0.1907 USD |
0.1907 USD |
0.1971 USD |
0.1947 USD |
| 2023-11-24 |
0.1868 USD |
23,925.1764 AUDIO |
0.1808 USD |
0.1808 USD |
0.1917 USD |
0.1892 USD |
| 2023-11-23 |
0.1812 USD |
97,976.0626 AUDIO |
0.1838 USD |
0.1792 USD |
0.1840 USD |
0.1811 USD |
| 2023-11-22 |
0.1758 USD |
58,642.1285 AUDIO |
0.1719 USD |
0.1719 USD |
0.1822 USD |
0.1804 USD |
| 2023-11-21 |
0.1807 USD |
199,929.5164 AUDIO |
0.1870 USD |
0.1687 USD |
0.1901 USD |
0.1687 USD |
| 2023-11-20 |
0.1901 USD |
254,980.9997 AUDIO |
0.1899 USD |
0.1860 USD |
0.1920 USD |
0.1871 USD |
| 2023-11-19 |
0.1871 USD |
258,751.6560 AUDIO |
0.1887 USD |
0.1858 USD |
0.1891 USD |
0.1887 USD |
| 2023-11-18 |
0.1887 USD |
362,361.1322 AUDIO |
0.1858 USD |
0.1762 USD |
0.1937 USD |
0.1891 USD |