Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-10 |
0.3091 USD |
504,701.3100 AUDIO |
0.3169 USD |
0.2966 USD |
0.3197 USD |
0.3031 USD |
| 2024-03-09 |
0.3190 USD |
366,987.7399 AUDIO |
0.3036 USD |
0.3034 USD |
0.3324 USD |
0.3140 USD |
| 2024-03-08 |
0.3084 USD |
608,439.8212 AUDIO |
0.3145 USD |
0.2917 USD |
0.3182 USD |
0.3032 USD |
| 2024-03-07 |
0.3113 USD |
121,678.2072 AUDIO |
0.3085 USD |
0.3013 USD |
0.3178 USD |
0.3156 USD |
| 2024-03-06 |
0.2988 USD |
413,842.9862 AUDIO |
0.2945 USD |
0.2858 USD |
0.3395 USD |
0.3090 USD |
| 2024-03-05 |
0.2957 USD |
405,874.1526 AUDIO |
0.3367 USD |
0.2600 USD |
0.3398 USD |
0.2883 USD |
| 2024-03-04 |
0.3659 USD |
1,802,013.0945 AUDIO |
0.3618 USD |
0.3100 USD |
0.7000 USD |
0.3373 USD |
| 2024-03-03 |
0.3384 USD |
761,166.5164 AUDIO |
0.3136 USD |
0.2872 USD |
0.4000 USD |
0.3648 USD |
| 2024-03-02 |
0.3034 USD |
941,545.3520 AUDIO |
0.3036 USD |
0.2895 USD |
0.3134 USD |
0.3133 USD |
| 2024-03-01 |
0.2962 USD |
338,358.8667 AUDIO |
0.2855 USD |
0.2830 USD |
0.3039 USD |
0.3039 USD |
| 2024-02-29 |
0.2863 USD |
297,903.4192 AUDIO |
0.2741 USD |
0.2741 USD |
0.2988 USD |
0.2780 USD |
| 2024-02-28 |
0.2712 USD |
423,718.0548 AUDIO |
0.2743 USD |
0.2545 USD |
0.2884 USD |
0.2793 USD |
| 2024-02-27 |
0.2822 USD |
117,774.9564 AUDIO |
0.2900 USD |
0.2688 USD |
0.3013 USD |
0.2741 USD |
| 2024-02-26 |
0.2722 USD |
191,831.5371 AUDIO |
0.2421 USD |
0.2412 USD |
0.2943 USD |
0.2748 USD |
| 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 |