Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-17 |
0.1831 USD |
1,523,661.4831 AUDIO |
0.1900 USD |
0.1796 USD |
0.1921 USD |
0.1860 USD |
| 2023-11-16 |
0.2033 USD |
262,218.3303 AUDIO |
0.2026 USD |
0.1885 USD |
0.2130 USD |
0.1893 USD |
| 2023-11-15 |
0.2023 USD |
122,574.2892 AUDIO |
0.1978 USD |
0.1967 USD |
0.2087 USD |
0.2030 USD |
| 2023-11-14 |
0.1927 USD |
586,212.3399 AUDIO |
0.1830 USD |
0.1797 USD |
0.2009 USD |
0.1954 USD |
| 2023-11-13 |
0.1996 USD |
151,532.1335 AUDIO |
0.2049 USD |
0.1882 USD |
0.2052 USD |
0.1882 USD |
| 2023-11-12 |
0.1962 USD |
101,193.9892 AUDIO |
0.1894 USD |
0.1857 USD |
0.2006 USD |
0.2006 USD |
| 2023-11-11 |
0.1950 USD |
187,710.9351 AUDIO |
0.1910 USD |
0.1867 USD |
0.2055 USD |
0.1947 USD |
| 2023-11-10 |
0.1865 USD |
153,127.0971 AUDIO |
0.1829 USD |
0.1795 USD |
0.1906 USD |
0.1906 USD |
| 2023-11-09 |
0.1877 USD |
277,224.6474 AUDIO |
0.1854 USD |
0.1640 USD |
0.1969 USD |
0.1790 USD |
| 2023-11-08 |
0.1865 USD |
56,163.8067 AUDIO |
0.1849 USD |
0.1849 USD |
0.1885 USD |
0.1870 USD |
| 2023-11-07 |
0.1923 USD |
117,303.4541 AUDIO |
0.1841 USD |
0.1810 USD |
0.1991 USD |
0.1880 USD |
| 2023-11-06 |
0.1863 USD |
71,158.9942 AUDIO |
0.1809 USD |
0.1809 USD |
0.1876 USD |
0.1874 USD |
| 2023-11-05 |
0.1785 USD |
65,255.4225 AUDIO |
0.1773 USD |
0.1748 USD |
0.1823 USD |
0.1748 USD |
| 2023-11-04 |
0.1748 USD |
19,965.7774 AUDIO |
0.1757 USD |
0.1735 USD |
0.1759 USD |
0.1759 USD |
| 2023-11-03 |
0.1697 USD |
62,940.0028 AUDIO |
0.1682 USD |
0.1671 USD |
0.1726 USD |
0.1726 USD |
| 2023-11-02 |
0.1727 USD |
27,132.2048 AUDIO |
0.1800 USD |
0.1672 USD |
0.1801 USD |
0.1719 USD |
| 2023-11-01 |
0.1713 USD |
79,813.1761 AUDIO |
0.1651 USD |
0.1624 USD |
0.1773 USD |
0.1768 USD |
| 2023-10-31 |
0.1686 USD |
75,164.9278 AUDIO |
0.1744 USD |
0.1630 USD |
0.1744 USD |
0.1651 USD |
| 2023-10-30 |
0.1699 USD |
106,770.1967 AUDIO |
0.1712 USD |
0.1671 USD |
0.1752 USD |
0.1752 USD |
| 2023-10-29 |
0.1702 USD |
133,405.5273 AUDIO |
0.1685 USD |
0.1654 USD |
0.1732 USD |
0.1711 USD |
| 2023-10-28 |
0.1655 USD |
23,877.7526 AUDIO |
0.1591 USD |
0.1589 USD |
0.1661 USD |
0.1654 USD |
| 2023-10-27 |
0.1605 USD |
19,636.5316 AUDIO |
0.1603 USD |
0.1585 USD |
0.1610 USD |
0.1587 USD |
| 2023-10-26 |
0.1587 USD |
108,920.6174 AUDIO |
0.1585 USD |
0.1546 USD |
0.1681 USD |
0.1605 USD |
| 2023-10-25 |
0.1566 USD |
63,383.7152 AUDIO |
0.1558 USD |
0.1545 USD |
0.1601 USD |
0.1556 USD |
| 2023-10-24 |
0.1586 USD |
140,272.6230 AUDIO |
0.1560 USD |
0.1518 USD |
0.1628 USD |
0.1557 USD |
| 2023-10-23 |
0.1527 USD |
132,826.3118 AUDIO |
0.1482 USD |
0.1471 USD |
0.1557 USD |
0.1557 USD |
| 2023-10-22 |
0.1429 USD |
12,272.5117 AUDIO |
0.1427 USD |
0.1410 USD |
0.1457 USD |
0.1452 USD |
| 2023-10-21 |
0.1407 USD |
54,794.1022 AUDIO |
0.1372 USD |
0.1372 USD |
0.1457 USD |
0.1431 USD |
| 2023-10-20 |
0.1379 USD |
143,470.9663 AUDIO |
0.1342 USD |
0.1342 USD |
0.1380 USD |
0.1376 USD |
| 2023-10-19 |
0.1368 USD |
110,507.1041 AUDIO |
0.1351 USD |
0.1336 USD |
0.1370 USD |
0.1336 USD |
| 2023-10-18 |
0.1364 USD |
111,653.9565 AUDIO |
0.1410 USD |
0.1363 USD |
0.1420 USD |
0.1363 USD |
| 2023-10-17 |
0.1438 USD |
15,161.7060 AUDIO |
0.1443 USD |
0.1392 USD |
0.1448 USD |
0.1407 USD |
| 2023-10-16 |
0.1446 USD |
36,587.7160 AUDIO |
0.1432 USD |
0.1429 USD |
0.1482 USD |
0.1445 USD |
| 2023-10-15 |
0.1430 USD |
24,014.3179 AUDIO |
0.1443 USD |
0.1413 USD |
0.1457 USD |
0.1424 USD |
| 2023-10-14 |
0.1416 USD |
5,890.0078 AUDIO |
0.1390 USD |
0.1390 USD |
0.1440 USD |
0.1430 USD |
| 2023-10-13 |
0.1390 USD |
30,840.2158 AUDIO |
0.1370 USD |
0.1361 USD |
0.1411 USD |
0.1396 USD |
| 2023-10-12 |
0.1347 USD |
16,812.6693 AUDIO |
0.1347 USD |
0.1335 USD |
0.1363 USD |
0.1363 USD |
| 2023-10-11 |
0.1343 USD |
33,407.8828 AUDIO |
0.1350 USD |
0.1329 USD |
0.1371 USD |
0.1352 USD |
| 2023-10-10 |
0.1374 USD |
99,761.5625 AUDIO |
0.1375 USD |
0.1355 USD |
0.1384 USD |
0.1371 USD |
| 2023-10-09 |
0.1397 USD |
78,906.8746 AUDIO |
0.1465 USD |
0.1370 USD |
0.1465 USD |
0.1384 USD |
| 2023-10-08 |
0.1453 USD |
12,517.2202 AUDIO |
0.1455 USD |
0.1443 USD |
0.1463 USD |
0.1453 USD |
| 2023-10-07 |
0.1461 USD |
117,442.8445 AUDIO |
0.1464 USD |
0.1445 USD |
0.1467 USD |
0.1454 USD |
| 2023-10-06 |
0.1452 USD |
7,854.8273 AUDIO |
0.1449 USD |
0.1437 USD |
0.1469 USD |
0.1469 USD |
| 2023-10-05 |
0.1461 USD |
477.8960 AUDIO |
0.1461 USD |
0.1452 USD |
0.1469 USD |
0.1452 USD |
| 2023-10-04 |
0.1445 USD |
4,688.3611 AUDIO |
0.1410 USD |
0.1410 USD |
0.1461 USD |
0.1461 USD |
| 2023-10-03 |
0.1488 USD |
35,717.0998 AUDIO |
0.1488 USD |
0.1459 USD |
0.1493 USD |
0.1471 USD |
| 2023-10-02 |
0.1492 USD |
37,850.4551 AUDIO |
0.1538 USD |
0.1470 USD |
0.1538 USD |
0.1480 USD |
| 2023-10-01 |
0.1532 USD |
18,268.5582 AUDIO |
0.1519 USD |
0.1509 USD |
0.1551 USD |
0.1550 USD |
| 2023-09-30 |
0.1496 USD |
36,046.0149 AUDIO |
0.1494 USD |
0.1492 USD |
0.1501 USD |
0.1497 USD |
| 2023-09-29 |
0.1484 USD |
23,315.3550 AUDIO |
0.1497 USD |
0.1478 USD |
0.1497 USD |
0.1497 USD |