Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-28 |
0.1447 USD |
155,703.1830 AUDIO |
0.1451 USD |
0.1437 USD |
0.1477 USD |
0.1465 USD |
| 2023-09-27 |
0.1453 USD |
16,329.9935 AUDIO |
0.1461 USD |
0.1437 USD |
0.1468 USD |
0.1437 USD |
| 2023-09-26 |
0.1460 USD |
83,276.3438 AUDIO |
0.1471 USD |
0.1447 USD |
0.1471 USD |
0.1452 USD |
| 2023-09-25 |
0.1474 USD |
16,933.5334 AUDIO |
0.1454 USD |
0.1454 USD |
0.1478 USD |
0.1472 USD |
| 2023-09-24 |
0.1471 USD |
9,079.0690 AUDIO |
0.1490 USD |
0.1458 USD |
0.1490 USD |
0.1458 USD |
| 2023-09-23 |
0.1502 USD |
3,691.4000 AUDIO |
0.1496 USD |
0.1496 USD |
0.1502 USD |
0.1502 USD |
| 2023-09-22 |
0.1509 USD |
17,618.5418 AUDIO |
0.1508 USD |
0.1502 USD |
0.1515 USD |
0.1502 USD |
| 2023-09-21 |
0.1510 USD |
1,882.5816 AUDIO |
0.1513 USD |
0.1495 USD |
0.1513 USD |
0.1497 USD |
| 2023-09-20 |
0.1526 USD |
13,638.1919 AUDIO |
0.1549 USD |
0.1519 USD |
0.1549 USD |
0.1524 USD |
| 2023-09-19 |
0.1548 USD |
5,037.5428 AUDIO |
0.1551 USD |
0.1534 USD |
0.1557 USD |
0.1534 USD |
| 2023-09-18 |
0.1528 USD |
14,889.9331 AUDIO |
0.1521 USD |
0.1511 USD |
0.1549 USD |
0.1522 USD |
| 2023-09-17 |
0.1534 USD |
54,353.0490 AUDIO |
0.1591 USD |
0.1463 USD |
0.1610 USD |
0.1511 USD |
| 2023-09-16 |
0.1553 USD |
64,494.8344 AUDIO |
0.1510 USD |
0.1481 USD |
0.1622 USD |
0.1572 USD |
| 2023-09-15 |
0.1493 USD |
19,663.5539 AUDIO |
0.1472 USD |
0.1459 USD |
0.1509 USD |
0.1501 USD |
| 2023-09-14 |
0.1471 USD |
28,285.4744 AUDIO |
0.1475 USD |
0.1446 USD |
0.1487 USD |
0.1469 USD |
| 2023-09-13 |
0.1470 USD |
81,121.4669 AUDIO |
0.1464 USD |
0.1451 USD |
0.1496 USD |
0.1463 USD |
| 2023-09-12 |
0.1453 USD |
21,912.5023 AUDIO |
0.1428 USD |
0.1428 USD |
0.1484 USD |
0.1448 USD |
| 2023-09-11 |
0.1454 USD |
234,359.1157 AUDIO |
0.1519 USD |
0.1415 USD |
0.1535 USD |
0.1435 USD |
| 2023-09-10 |
0.1510 USD |
38,219.7644 AUDIO |
0.1560 USD |
0.1463 USD |
0.1561 USD |
0.1516 USD |
| 2023-09-09 |
0.1601 USD |
652,511.2725 AUDIO |
0.1584 USD |
0.1546 USD |
0.1632 USD |
0.1596 USD |
| 2023-09-08 |
0.1525 USD |
27,367.6740 AUDIO |
0.1519 USD |
0.1514 USD |
0.1529 USD |
0.1526 USD |
| 2023-09-07 |
0.1522 USD |
11,787.7976 AUDIO |
0.1516 USD |
0.1516 USD |
0.1526 USD |
0.1522 USD |
| 2023-09-06 |
0.1544 USD |
35,977.3013 AUDIO |
0.1547 USD |
0.1491 USD |
0.1550 USD |
0.1491 USD |
| 2023-09-05 |
0.1535 USD |
269,977.3301 AUDIO |
0.1490 USD |
0.1473 USD |
0.1550 USD |
0.1550 USD |
| 2023-09-04 |
0.1538 USD |
169,890.1079 AUDIO |
0.1550 USD |
0.1470 USD |
0.1550 USD |
0.1471 USD |
| 2023-09-03 |
0.1484 USD |
3,654.3615 AUDIO |
0.1487 USD |
0.1459 USD |
0.1487 USD |
0.1459 USD |
| 2023-09-02 |
0.1493 USD |
37,132.9291 AUDIO |
0.1477 USD |
0.1466 USD |
0.1512 USD |
0.1497 USD |
| 2023-09-01 |
0.1471 USD |
30,026.2334 AUDIO |
0.1496 USD |
0.1454 USD |
0.1502 USD |
0.1462 USD |
| 2023-08-31 |
0.1496 USD |
202,093.9657 AUDIO |
0.1540 USD |
0.1483 USD |
0.1540 USD |
0.1496 USD |
| 2023-08-30 |
0.1545 USD |
17,362.7482 AUDIO |
0.1549 USD |
0.1539 USD |
0.1549 USD |
0.1544 USD |
| 2023-08-29 |
0.1515 USD |
6,260.8219 AUDIO |
0.1481 USD |
0.1457 USD |
0.1557 USD |
0.1557 USD |
| 2023-08-28 |
0.1473 USD |
13,122.0291 AUDIO |
0.1469 USD |
0.1452 USD |
0.1501 USD |
0.1482 USD |
| 2023-08-27 |
0.1500 USD |
18,855.3409 AUDIO |
0.1505 USD |
0.1483 USD |
0.1508 USD |
0.1483 USD |
| 2023-08-26 |
0.1500 USD |
1,289.1744 AUDIO |
0.1501 USD |
0.1489 USD |
0.1512 USD |
0.1489 USD |
| 2023-08-25 |
0.1503 USD |
11,044.9187 AUDIO |
0.1497 USD |
0.1496 USD |
0.1509 USD |
0.1505 USD |
| 2023-08-24 |
0.1549 USD |
15,052.0161 AUDIO |
0.1574 USD |
0.1535 USD |
0.1574 USD |
0.1535 USD |
| 2023-08-23 |
0.1573 USD |
57,867.5334 AUDIO |
0.1556 USD |
0.1535 USD |
0.1597 USD |
0.1579 USD |
| 2023-08-22 |
0.1523 USD |
104,363.2943 AUDIO |
0.1540 USD |
0.1486 USD |
0.1551 USD |
0.1486 USD |
| 2023-08-21 |
0.1567 USD |
28,581.1982 AUDIO |
0.1588 USD |
0.1540 USD |
0.1589 USD |
0.1564 USD |
| 2023-08-20 |
0.1588 USD |
13,893.0000 AUDIO |
0.1589 USD |
0.1579 USD |
0.1595 USD |
0.1586 USD |
| 2023-08-19 |
0.1575 USD |
30,073.2567 AUDIO |
0.1569 USD |
0.1562 USD |
0.1603 USD |
0.1584 USD |
| 2023-08-18 |
0.1540 USD |
66,252.7825 AUDIO |
0.1524 USD |
0.1514 USD |
0.1556 USD |
0.1556 USD |
| 2023-08-17 |
0.1580 USD |
163,064.8791 AUDIO |
0.1672 USD |
0.1402 USD |
0.1768 USD |
0.1501 USD |
| 2023-08-16 |
0.1736 USD |
10,771.2607 AUDIO |
0.1782 USD |
0.1691 USD |
0.1782 USD |
0.1691 USD |
| 2023-08-15 |
0.1786 USD |
83,739.0735 AUDIO |
0.1920 USD |
0.1694 USD |
0.1920 USD |
0.1777 USD |
| 2023-08-14 |
0.1918 USD |
71,173.4930 AUDIO |
0.1931 USD |
0.1900 USD |
0.1931 USD |
0.1900 USD |
| 2023-08-13 |
0.1919 USD |
54,456.3530 AUDIO |
0.1912 USD |
0.1900 USD |
0.1942 USD |
0.1900 USD |
| 2023-08-12 |
0.1918 USD |
34,063.2918 AUDIO |
0.1939 USD |
0.1907 USD |
0.1948 USD |
0.1919 USD |
| 2023-08-11 |
0.1885 USD |
10,678.4459 AUDIO |
0.1865 USD |
0.1865 USD |
0.1901 USD |
0.1901 USD |
| 2023-08-10 |
0.1865 USD |
14,587.8386 AUDIO |
0.1891 USD |
0.1850 USD |
0.1891 USD |
0.1859 USD |