Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
0.2896 USD |
118,966.8240 AUDIO |
0.2927 USD |
0.2796 USD |
0.2935 USD |
0.2839 USD |
| 2023-04-30 |
0.2956 USD |
40,434.7972 AUDIO |
0.2995 USD |
0.2900 USD |
0.3018 USD |
0.2939 USD |
| 2023-04-29 |
0.3029 USD |
19,270.7132 AUDIO |
0.2980 USD |
0.2980 USD |
0.3048 USD |
0.3002 USD |
| 2023-04-28 |
0.3004 USD |
28,423.7858 AUDIO |
0.3044 USD |
0.2964 USD |
0.3047 USD |
0.2995 USD |
| 2023-04-27 |
0.3061 USD |
33,910.5274 AUDIO |
0.3036 USD |
0.2993 USD |
0.3106 USD |
0.3053 USD |
| 2023-04-26 |
0.3067 USD |
175,146.3564 AUDIO |
0.3150 USD |
0.2850 USD |
0.3232 USD |
0.2995 USD |
| 2023-04-25 |
0.3083 USD |
117,094.0808 AUDIO |
0.3141 USD |
0.2969 USD |
0.3165 USD |
0.3165 USD |
| 2023-04-24 |
0.3020 USD |
247,750.8855 AUDIO |
0.3000 USD |
0.2897 USD |
0.3167 USD |
0.3122 USD |
| 2023-04-23 |
0.3025 USD |
136,099.1651 AUDIO |
0.3066 USD |
0.2924 USD |
0.3166 USD |
0.3028 USD |
| 2023-04-22 |
0.2941 USD |
70,329.5151 AUDIO |
0.2950 USD |
0.2890 USD |
0.3152 USD |
0.3098 USD |
| 2023-04-21 |
0.3037 USD |
94,583.9745 AUDIO |
0.3148 USD |
0.2900 USD |
0.3189 USD |
0.2934 USD |
| 2023-04-20 |
0.3222 USD |
346,194.7361 AUDIO |
0.3297 USD |
0.3067 USD |
0.3340 USD |
0.3127 USD |
| 2023-04-19 |
0.3417 USD |
389,824.4777 AUDIO |
0.3677 USD |
0.3250 USD |
0.3677 USD |
0.3286 USD |
| 2023-04-18 |
0.3704 USD |
348,245.8625 AUDIO |
0.3743 USD |
0.3636 USD |
0.3786 USD |
0.3707 USD |
| 2023-04-17 |
0.3940 USD |
1,417,141.1902 AUDIO |
0.3453 USD |
0.3439 USD |
0.4800 USD |
0.3765 USD |
| 2023-04-16 |
0.3341 USD |
80,730.7961 AUDIO |
0.3335 USD |
0.3296 USD |
0.3391 USD |
0.3361 USD |
| 2023-04-15 |
0.3428 USD |
369,723.9240 AUDIO |
0.3333 USD |
0.3279 USD |
0.3530 USD |
0.3349 USD |
| 2023-04-14 |
0.3228 USD |
141,355.6365 AUDIO |
0.3167 USD |
0.3111 USD |
0.3342 USD |
0.3342 USD |
| 2023-04-13 |
0.3173 USD |
38,001.1128 AUDIO |
0.3141 USD |
0.3097 USD |
0.3238 USD |
0.3150 USD |
| 2023-04-12 |
0.3165 USD |
103,063.2099 AUDIO |
0.3244 USD |
0.3051 USD |
0.3244 USD |
0.3112 USD |
| 2023-04-11 |
0.3132 USD |
128,514.2076 AUDIO |
0.3090 USD |
0.3039 USD |
0.3260 USD |
0.3209 USD |
| 2023-04-10 |
0.3065 USD |
63,999.9056 AUDIO |
0.3044 USD |
0.2993 USD |
0.3103 USD |
0.3103 USD |
| 2023-04-09 |
0.2982 USD |
38,808.9140 AUDIO |
0.2914 USD |
0.2879 USD |
0.3041 USD |
0.3009 USD |
| 2023-04-08 |
0.2964 USD |
80,506.1300 AUDIO |
0.3000 USD |
0.2904 USD |
0.3104 USD |
0.2929 USD |
| 2023-04-07 |
0.3058 USD |
256,286.0149 AUDIO |
0.3114 USD |
0.2958 USD |
0.3212 USD |
0.3032 USD |
| 2023-04-06 |
0.3087 USD |
585,453.6056 AUDIO |
0.2854 USD |
0.2780 USD |
0.3273 USD |
0.3143 USD |
| 2023-04-05 |
0.2838 USD |
121,572.1064 AUDIO |
0.2802 USD |
0.2774 USD |
0.2872 USD |
0.2846 USD |
| 2023-04-04 |
0.2779 USD |
32,297.0170 AUDIO |
0.2735 USD |
0.2735 USD |
0.2812 USD |
0.2809 USD |
| 2023-04-03 |
0.2719 USD |
27,782.1375 AUDIO |
0.2702 USD |
0.2671 USD |
0.2786 USD |
0.2727 USD |
| 2023-04-02 |
0.2741 USD |
97,941.3101 AUDIO |
0.2824 USD |
0.2689 USD |
0.2824 USD |
0.2719 USD |
| 2023-04-01 |
0.2826 USD |
65,055.5229 AUDIO |
0.2840 USD |
0.2795 USD |
0.2901 USD |
0.2829 USD |
| 2023-03-31 |
0.2806 USD |
92,783.9159 AUDIO |
0.2750 USD |
0.2750 USD |
0.2853 USD |
0.2843 USD |
| 2023-03-30 |
0.2771 USD |
242,860.8577 AUDIO |
0.2860 USD |
0.2750 USD |
0.2942 USD |
0.2761 USD |
| 2023-03-29 |
0.2904 USD |
295,134.5870 AUDIO |
0.2882 USD |
0.2847 USD |
0.2930 USD |
0.2864 USD |
| 2023-03-28 |
0.2837 USD |
684,788.5712 AUDIO |
0.2657 USD |
0.2621 USD |
0.2950 USD |
0.2869 USD |
| 2023-03-27 |
0.2616 USD |
94,776.2421 AUDIO |
0.2704 USD |
0.2520 USD |
0.2704 USD |
0.2655 USD |
| 2023-03-26 |
0.2721 USD |
47,040.9497 AUDIO |
0.2712 USD |
0.2704 USD |
0.2744 USD |
0.2735 USD |
| 2023-03-25 |
0.2694 USD |
151,326.0361 AUDIO |
0.2681 USD |
0.2642 USD |
0.2714 USD |
0.2712 USD |
| 2023-03-24 |
0.2736 USD |
353,038.2375 AUDIO |
0.2838 USD |
0.2636 USD |
0.2867 USD |
0.2673 USD |
| 2023-03-23 |
0.2824 USD |
109,241.9295 AUDIO |
0.2831 USD |
0.2748 USD |
0.2901 USD |
0.2835 USD |
| 2023-03-22 |
0.2781 USD |
141,061.0542 AUDIO |
0.2850 USD |
0.2641 USD |
0.2904 USD |
0.2746 USD |
| 2023-03-21 |
0.2850 USD |
74,171.3938 AUDIO |
0.2871 USD |
0.2774 USD |
0.2928 USD |
0.2852 USD |
| 2023-03-20 |
0.2953 USD |
240,574.1685 AUDIO |
0.2978 USD |
0.2805 USD |
0.3073 USD |
0.2805 USD |
| 2023-03-19 |
0.2987 USD |
894,938.8476 AUDIO |
0.2775 USD |
0.2717 USD |
0.3167 USD |
0.2996 USD |
| 2023-03-18 |
0.2791 USD |
438,903.1885 AUDIO |
0.2741 USD |
0.2666 USD |
0.2884 USD |
0.2717 USD |
| 2023-03-17 |
0.2585 USD |
665,139.3140 AUDIO |
0.2473 USD |
0.2446 USD |
0.2750 USD |
0.2750 USD |
| 2023-03-16 |
0.2450 USD |
361,304.8009 AUDIO |
0.2448 USD |
0.2379 USD |
0.2473 USD |
0.2467 USD |
| 2023-03-15 |
0.2578 USD |
439,021.8974 AUDIO |
0.2704 USD |
0.2378 USD |
0.2776 USD |
0.2433 USD |
| 2023-03-14 |
0.2710 USD |
804,401.1252 AUDIO |
0.2566 USD |
0.2520 USD |
0.2800 USD |
0.2727 USD |
| 2023-03-13 |
0.2510 USD |
640,375.6221 AUDIO |
0.2464 USD |
0.2359 USD |
0.2600 USD |
0.2580 USD |