Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-14 |
2.0478 USD |
146,353.1496 AUDIO |
2.0038 USD |
2.0038 USD |
2.0938 USD |
2.0370 USD |
| 2021-10-13 |
1.9793 USD |
210,325.8987 AUDIO |
1.9604 USD |
1.8930 USD |
2.0310 USD |
2.0028 USD |
| 2021-10-12 |
1.9149 USD |
320,881.8070 AUDIO |
2.0089 USD |
1.8361 USD |
2.0089 USD |
1.9667 USD |
| 2021-10-11 |
2.0100 USD |
153,846.4895 AUDIO |
1.9598 USD |
1.9315 USD |
2.0790 USD |
1.9949 USD |
| 2021-10-10 |
2.0397 USD |
101,203.9640 AUDIO |
2.0914 USD |
1.9694 USD |
2.0939 USD |
1.9694 USD |
| 2021-10-09 |
2.1284 USD |
80,654.0252 AUDIO |
2.0842 USD |
2.0842 USD |
2.1670 USD |
2.1241 USD |
| 2021-10-08 |
2.1150 USD |
102,188.5009 AUDIO |
2.1375 USD |
2.0699 USD |
2.1700 USD |
2.0959 USD |
| 2021-10-07 |
2.1570 USD |
148,020.1350 AUDIO |
2.1039 USD |
2.0812 USD |
2.2249 USD |
2.1001 USD |
| 2021-10-06 |
2.1683 USD |
358,168.0781 AUDIO |
2.2247 USD |
2.0206 USD |
2.2800 USD |
2.1530 USD |
| 2021-10-05 |
2.2303 USD |
79,832.5044 AUDIO |
2.2394 USD |
2.1610 USD |
2.3195 USD |
2.2146 USD |
| 2021-10-04 |
2.2790 USD |
283,523.1577 AUDIO |
2.3738 USD |
2.2215 USD |
2.3775 USD |
2.2540 USD |
| 2021-10-03 |
2.4442 USD |
408,404.1985 AUDIO |
2.3154 USD |
2.2479 USD |
2.5650 USD |
2.3729 USD |
| 2021-10-02 |
2.3580 USD |
206,211.9133 AUDIO |
2.3258 USD |
2.2646 USD |
2.4592 USD |
2.2929 USD |
| 2021-10-01 |
2.2595 USD |
165,622.9719 AUDIO |
2.1000 USD |
2.1000 USD |
2.3697 USD |
2.3506 USD |
| 2021-09-30 |
2.0754 USD |
128,915.0920 AUDIO |
1.9966 USD |
1.9966 USD |
2.1543 USD |
2.0977 USD |
| 2021-09-29 |
1.9942 USD |
77,042.3739 AUDIO |
1.9267 USD |
1.9100 USD |
2.0624 USD |
1.9533 USD |
| 2021-09-28 |
2.0049 USD |
127,263.5003 AUDIO |
2.0096 USD |
1.9200 USD |
2.1100 USD |
1.9200 USD |
| 2021-09-27 |
2.1371 USD |
123,766.8833 AUDIO |
2.0654 USD |
2.0256 USD |
2.1865 USD |
2.0256 USD |
| 2021-09-26 |
2.0707 USD |
196,078.5683 AUDIO |
2.0500 USD |
1.9267 USD |
2.1500 USD |
2.0461 USD |
| 2021-09-25 |
2.1150 USD |
72,951.9473 AUDIO |
2.1100 USD |
2.0272 USD |
2.1780 USD |
2.1397 USD |
| 2021-09-24 |
2.0861 USD |
305,190.2958 AUDIO |
2.3022 USD |
1.9396 USD |
2.3022 USD |
2.1137 USD |
| 2021-09-23 |
2.2736 USD |
246,854.9755 AUDIO |
2.2696 USD |
2.1780 USD |
2.3500 USD |
2.2985 USD |
| 2021-09-22 |
2.2258 USD |
196,338.1755 AUDIO |
2.0000 USD |
1.9647 USD |
2.3764 USD |
2.2765 USD |
| 2021-09-21 |
2.2186 USD |
458,868.1259 AUDIO |
2.2613 USD |
1.9387 USD |
2.5382 USD |
1.9616 USD |
| 2021-09-20 |
2.6129 USD |
588,652.6672 AUDIO |
3.0844 USD |
2.2199 USD |
3.1373 USD |
2.2736 USD |
| 2021-09-19 |
2.8954 USD |
411,394.2312 AUDIO |
2.7006 USD |
2.6364 USD |
3.1288 USD |
3.1090 USD |
| 2021-09-18 |
2.7641 USD |
194,959.0775 AUDIO |
2.6816 USD |
2.6418 USD |
2.8930 USD |
2.7240 USD |
| 2021-09-17 |
2.9459 USD |
694,487.8410 AUDIO |
2.9466 USD |
2.6474 USD |
3.2048 USD |
2.6752 USD |
| 2021-09-16 |
2.6360 USD |
788,481.2356 AUDIO |
2.2594 USD |
2.2381 USD |
3.0105 USD |
2.9859 USD |
| 2021-09-15 |
2.1732 USD |
143,576.5841 AUDIO |
2.1877 USD |
2.1046 USD |
2.2623 USD |
2.2622 USD |
| 2021-09-14 |
2.1947 USD |
208,589.2007 AUDIO |
2.1794 USD |
2.1493 USD |
2.2500 USD |
2.2010 USD |
| 2021-09-13 |
2.1074 USD |
392,773.5730 AUDIO |
2.3072 USD |
2.0200 USD |
2.3113 USD |
2.1728 USD |
| 2021-09-12 |
2.3105 USD |
205,388.3484 AUDIO |
2.2875 USD |
2.2269 USD |
2.4132 USD |
2.2672 USD |
| 2021-09-11 |
2.2814 USD |
118,180.7060 AUDIO |
2.2389 USD |
2.1807 USD |
2.3368 USD |
2.2775 USD |
| 2021-09-10 |
2.3377 USD |
412,141.6742 AUDIO |
2.4710 USD |
2.1441 USD |
2.5120 USD |
2.1845 USD |
| 2021-09-09 |
2.3587 USD |
577,596.5017 AUDIO |
2.1521 USD |
2.1177 USD |
2.5376 USD |
2.4400 USD |
| 2021-09-08 |
2.1589 USD |
165,649.3009 AUDIO |
2.1550 USD |
2.0000 USD |
2.5400 USD |
2.1607 USD |
| 2021-09-07 |
2.3456 USD |
676,214.8043 AUDIO |
2.6832 USD |
1.8356 USD |
2.8282 USD |
2.1550 USD |
| 2021-09-06 |
2.8037 USD |
394,448.1401 AUDIO |
2.8641 USD |
2.5350 USD |
3.0113 USD |
2.7130 USD |
| 2021-09-05 |
2.8462 USD |
163,327.4235 AUDIO |
2.7465 USD |
2.7440 USD |
2.9221 USD |
2.8590 USD |
| 2021-09-04 |
2.8362 USD |
329,078.0336 AUDIO |
2.8497 USD |
2.7246 USD |
2.9204 USD |
2.7834 USD |
| 2021-09-03 |
2.8565 USD |
954,957.4843 AUDIO |
2.6527 USD |
2.5598 USD |
3.0845 USD |
2.8200 USD |
| 2021-09-02 |
2.6532 USD |
560,381.7525 AUDIO |
2.5253 USD |
2.4743 USD |
2.7620 USD |
2.6343 USD |
| 2021-09-01 |
2.4962 USD |
461,119.9702 AUDIO |
2.4583 USD |
2.3560 USD |
2.5770 USD |
2.5203 USD |
| 2021-08-31 |
2.5638 USD |
307,257.5227 AUDIO |
2.5344 USD |
2.3899 USD |
2.7432 USD |
2.4648 USD |
| 2021-08-30 |
2.6645 USD |
274,512.0308 AUDIO |
2.8216 USD |
2.5189 USD |
2.8434 USD |
2.5495 USD |
| 2021-08-29 |
2.8762 USD |
497,563.2916 AUDIO |
2.9385 USD |
2.6920 USD |
3.0973 USD |
2.8294 USD |
| 2021-08-28 |
2.8099 USD |
739,270.4595 AUDIO |
2.5356 USD |
2.4655 USD |
3.1380 USD |
2.9306 USD |
| 2021-08-27 |
2.4708 USD |
642,671.7274 AUDIO |
2.4312 USD |
2.2445 USD |
2.6369 USD |
2.5352 USD |
| 2021-08-26 |
2.5109 USD |
501,611.2442 AUDIO |
2.7498 USD |
2.3689 USD |
2.8183 USD |
2.4430 USD |