Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-03 |
0.0690 USD |
144.9275 AUDIO |
0.0690 USD |
0.0690 USD |
0.0690 USD |
0.0690 USD |
| 2025-04-02 |
0.0730 USD |
5,549.1849 AUDIO |
0.0731 USD |
0.0709 USD |
0.0731 USD |
0.0709 USD |
| 2025-04-01 |
0.0762 USD |
350.7932 AUDIO |
0.0762 USD |
0.0762 USD |
0.0762 USD |
0.0762 USD |
| 2025-03-31 |
0.0775 USD |
3,691.9871 AUDIO |
0.0787 USD |
0.0754 USD |
0.0787 USD |
0.0761 USD |
| 2025-03-30 |
0.0788 USD |
19,426.1625 AUDIO |
0.0812 USD |
0.0776 USD |
0.0812 USD |
0.0780 USD |
| 2025-03-29 |
0.0804 USD |
23,760.7988 AUDIO |
0.0771 USD |
0.0771 USD |
0.0826 USD |
0.0803 USD |
| 2025-03-28 |
0.0785 USD |
33,831.8110 AUDIO |
0.0805 USD |
0.0753 USD |
0.0805 USD |
0.0753 USD |
| 2025-03-27 |
0.0823 USD |
14,368.5765 AUDIO |
0.0806 USD |
0.0805 USD |
0.0826 USD |
0.0805 USD |
| 2025-03-26 |
0.0818 USD |
40,313.4850 AUDIO |
0.0814 USD |
0.0805 USD |
0.0833 USD |
0.0808 USD |
| 2025-03-25 |
0.0813 USD |
8,335.0965 AUDIO |
0.0813 USD |
0.0811 USD |
0.0819 USD |
0.0817 USD |
| 2025-03-24 |
0.0818 USD |
30,877.5232 AUDIO |
0.0801 USD |
0.0798 USD |
0.0826 USD |
0.0819 USD |
| 2025-03-23 |
0.0800 USD |
34,273.9071 AUDIO |
0.0802 USD |
0.0792 USD |
0.0808 USD |
0.0798 USD |
| 2025-03-22 |
0.0805 USD |
33,797.7921 AUDIO |
0.0792 USD |
0.0792 USD |
0.0812 USD |
0.0799 USD |
| 2025-03-21 |
0.0795 USD |
7,028.8444 AUDIO |
0.0797 USD |
0.0795 USD |
0.0797 USD |
0.0795 USD |
| 2025-03-20 |
0.0817 USD |
55,418.4822 AUDIO |
0.0837 USD |
0.0803 USD |
0.0837 USD |
0.0803 USD |
| 2025-03-19 |
0.0808 USD |
85,374.0269 AUDIO |
0.0811 USD |
0.0794 USD |
0.0820 USD |
0.0811 USD |
| 2025-03-18 |
0.0815 USD |
19,523.6425 AUDIO |
0.0828 USD |
0.0804 USD |
0.0828 USD |
0.0805 USD |
| 2025-03-17 |
0.0874 USD |
5,371.0000 AUDIO |
0.0874 USD |
0.0874 USD |
0.0874 USD |
0.0874 USD |
| 2025-03-16 |
0.0836 USD |
8,558.4275 AUDIO |
0.0835 USD |
0.0835 USD |
0.0839 USD |
0.0835 USD |
| 2025-03-15 |
0.0839 USD |
17,365.9004 AUDIO |
0.0832 USD |
0.0826 USD |
0.0842 USD |
0.0841 USD |
| 2025-03-14 |
0.0788 USD |
265,049.6021 AUDIO |
0.0788 USD |
0.0787 USD |
0.0826 USD |
0.0826 USD |
| 2025-03-13 |
0.0788 USD |
885.0000 AUDIO |
0.0788 USD |
0.0788 USD |
0.0788 USD |
0.0788 USD |
| 2025-03-12 |
0.0000 USD |
0.0000 AUDIO |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0844 USD |
| 2025-03-11 |
0.0901 USD |
108,134.6135 AUDIO |
0.0844 USD |
0.0844 USD |
0.0904 USD |
0.0844 USD |
| 2025-03-10 |
0.0901 USD |
340,967.5981 AUDIO |
0.0850 USD |
0.0842 USD |
0.1052 USD |
0.0876 USD |
| 2025-03-09 |
0.0872 USD |
55,918.0980 AUDIO |
0.0731 USD |
0.0731 USD |
0.0971 USD |
0.0960 USD |
| 2025-03-08 |
0.0000 USD |
0.0000 AUDIO |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0842 USD |
| 2025-03-07 |
0.0830 USD |
23,882.8024 AUDIO |
0.0812 USD |
0.0812 USD |
0.0842 USD |
0.0842 USD |
| 2025-03-06 |
0.0838 USD |
614.3000 AUDIO |
0.0838 USD |
0.0838 USD |
0.0838 USD |
0.0838 USD |
| 2025-03-05 |
0.0837 USD |
3,433.0660 AUDIO |
0.0853 USD |
0.0834 USD |
0.0853 USD |
0.0834 USD |
| 2025-03-04 |
0.0832 USD |
13,818.9792 AUDIO |
0.0856 USD |
0.0779 USD |
0.0856 USD |
0.0819 USD |
| 2025-03-03 |
0.0882 USD |
12,122.8381 AUDIO |
0.0894 USD |
0.0824 USD |
0.0899 USD |
0.0824 USD |
| 2025-03-02 |
0.0936 USD |
31,395.9880 AUDIO |
0.0929 USD |
0.0920 USD |
0.0941 USD |
0.0941 USD |
| 2025-03-01 |
0.0894 USD |
3,275.7337 AUDIO |
0.0876 USD |
0.0876 USD |
0.0901 USD |
0.0901 USD |
| 2025-02-28 |
0.0880 USD |
35,898.6800 AUDIO |
0.0860 USD |
0.0856 USD |
0.0894 USD |
0.0894 USD |
| 2025-02-27 |
0.0886 USD |
10,393.8844 AUDIO |
0.0901 USD |
0.0875 USD |
0.0920 USD |
0.0920 USD |
| 2025-02-26 |
0.0897 USD |
38,187.5489 AUDIO |
0.0876 USD |
0.0875 USD |
0.0906 USD |
0.0875 USD |
| 2025-02-25 |
0.0877 USD |
33,344.9727 AUDIO |
0.0876 USD |
0.0858 USD |
0.0904 USD |
0.0891 USD |
| 2025-02-24 |
0.0932 USD |
15,605.4012 AUDIO |
0.0958 USD |
0.0913 USD |
0.0958 USD |
0.0913 USD |
| 2025-02-23 |
0.0980 USD |
29,207.2471 AUDIO |
0.0980 USD |
0.0964 USD |
0.0991 USD |
0.0964 USD |
| 2025-02-22 |
0.0980 USD |
7,616.1971 AUDIO |
0.0964 USD |
0.0964 USD |
0.0990 USD |
0.0987 USD |
| 2025-02-21 |
0.0983 USD |
36,916.0658 AUDIO |
0.0988 USD |
0.0954 USD |
0.1029 USD |
0.0955 USD |
| 2025-02-20 |
0.0998 USD |
35,110.7490 AUDIO |
0.0995 USD |
0.0984 USD |
0.1018 USD |
0.0999 USD |
| 2025-02-19 |
0.0985 USD |
9,770.8415 AUDIO |
0.0975 USD |
0.0968 USD |
0.1001 USD |
0.0968 USD |
| 2025-02-18 |
0.0969 USD |
40,379.8104 AUDIO |
0.1015 USD |
0.0965 USD |
0.1015 USD |
0.0965 USD |
| 2025-02-17 |
0.1041 USD |
60,313.0498 AUDIO |
0.1053 USD |
0.1009 USD |
0.1077 USD |
0.1047 USD |
| 2025-02-16 |
0.1065 USD |
154,136.2786 AUDIO |
0.1027 USD |
0.1015 USD |
0.1142 USD |
0.1063 USD |
| 2025-02-15 |
0.1048 USD |
25,094.1032 AUDIO |
0.1030 USD |
0.1027 USD |
0.1061 USD |
0.1048 USD |
| 2025-02-14 |
0.1043 USD |
7,891.3000 AUDIO |
0.1055 USD |
0.1042 USD |
0.1055 USD |
0.1043 USD |
| 2025-02-13 |
0.1024 USD |
5,297.0467 AUDIO |
0.1026 USD |
0.1020 USD |
0.1026 USD |
0.1020 USD |