Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-12 |
0.2289 USD |
196,934.9282 AUDIO |
0.2217 USD |
0.2162 USD |
0.2445 USD |
0.2445 USD |
| 2023-03-11 |
0.2181 USD |
193,738.2043 AUDIO |
0.2244 USD |
0.2084 USD |
0.2304 USD |
0.2219 USD |
| 2023-03-10 |
0.2178 USD |
478,025.8644 AUDIO |
0.2216 USD |
0.2051 USD |
0.2254 USD |
0.2254 USD |
| 2023-03-09 |
0.2331 USD |
145,762.7341 AUDIO |
0.2419 USD |
0.2173 USD |
0.2505 USD |
0.2178 USD |
| 2023-03-08 |
0.2470 USD |
232,153.6410 AUDIO |
0.2637 USD |
0.2377 USD |
0.2637 USD |
0.2420 USD |
| 2023-03-07 |
0.2599 USD |
253,726.2860 AUDIO |
0.2705 USD |
0.2544 USD |
0.2766 USD |
0.2609 USD |
| 2023-03-06 |
0.2680 USD |
52,971.4521 AUDIO |
0.2663 USD |
0.2628 USD |
0.2727 USD |
0.2712 USD |
| 2023-03-05 |
0.2730 USD |
105,425.7733 AUDIO |
0.2681 USD |
0.2665 USD |
0.2839 USD |
0.2686 USD |
| 2023-03-04 |
0.2730 USD |
91,643.8347 AUDIO |
0.2817 USD |
0.2599 USD |
0.2848 USD |
0.2688 USD |
| 2023-03-03 |
0.2821 USD |
267,894.5017 AUDIO |
0.3015 USD |
0.2700 USD |
0.3015 USD |
0.2797 USD |
| 2023-03-02 |
0.3025 USD |
372,459.3936 AUDIO |
0.3182 USD |
0.2953 USD |
0.3200 USD |
0.3030 USD |
| 2023-03-01 |
0.3149 USD |
125,401.7953 AUDIO |
0.3089 USD |
0.3060 USD |
0.3275 USD |
0.3179 USD |
| 2023-02-28 |
0.3247 USD |
468,806.3060 AUDIO |
0.3303 USD |
0.3091 USD |
0.3325 USD |
0.3091 USD |
| 2023-02-27 |
0.3448 USD |
260,139.7889 AUDIO |
0.3476 USD |
0.3289 USD |
0.3540 USD |
0.3344 USD |
| 2023-02-26 |
0.3423 USD |
84,003.3353 AUDIO |
0.3506 USD |
0.3326 USD |
0.3541 USD |
0.3463 USD |
| 2023-02-25 |
0.3548 USD |
457,347.2857 AUDIO |
0.3451 USD |
0.3278 USD |
0.3643 USD |
0.3535 USD |
| 2023-02-24 |
0.3662 USD |
644,683.7955 AUDIO |
0.3619 USD |
0.3380 USD |
0.3800 USD |
0.3439 USD |
| 2023-02-23 |
0.3516 USD |
1,639,697.3052 AUDIO |
0.3127 USD |
0.3032 USD |
0.3790 USD |
0.3604 USD |
| 2023-02-22 |
0.3070 USD |
203,636.6849 AUDIO |
0.3224 USD |
0.2991 USD |
0.3224 USD |
0.3138 USD |
| 2023-02-21 |
0.3237 USD |
131,643.2735 AUDIO |
0.3381 USD |
0.3120 USD |
0.3407 USD |
0.3172 USD |
| 2023-02-20 |
0.3391 USD |
365,618.5952 AUDIO |
0.3297 USD |
0.3160 USD |
0.3470 USD |
0.3359 USD |
| 2023-02-19 |
0.3323 USD |
644,762.1446 AUDIO |
0.3422 USD |
0.3229 USD |
0.3521 USD |
0.3250 USD |
| 2023-02-18 |
0.3462 USD |
695,437.9833 AUDIO |
0.3329 USD |
0.3290 USD |
0.3595 USD |
0.3429 USD |
| 2023-02-17 |
0.3386 USD |
1,013,304.5817 AUDIO |
0.2972 USD |
0.2922 USD |
0.3544 USD |
0.3386 USD |
| 2023-02-16 |
0.3204 USD |
1,807,501.6612 AUDIO |
0.2959 USD |
0.2904 USD |
0.3392 USD |
0.2962 USD |
| 2023-02-15 |
0.2882 USD |
288,690.2178 AUDIO |
0.2792 USD |
0.2722 USD |
0.2940 USD |
0.2929 USD |
| 2023-02-14 |
0.2909 USD |
910,599.8060 AUDIO |
0.2626 USD |
0.2560 USD |
0.3000 USD |
0.2803 USD |
| 2023-02-13 |
0.2555 USD |
229,550.6662 AUDIO |
0.2713 USD |
0.2500 USD |
0.2718 USD |
0.2590 USD |
| 2023-02-12 |
0.2732 USD |
62,403.5374 AUDIO |
0.2781 USD |
0.2630 USD |
0.2791 USD |
0.2683 USD |
| 2023-02-11 |
0.2752 USD |
533,966.3979 AUDIO |
0.2549 USD |
0.2523 USD |
0.3000 USD |
0.2770 USD |
| 2023-02-10 |
0.2541 USD |
200,089.4868 AUDIO |
0.2600 USD |
0.2497 USD |
0.2619 USD |
0.2556 USD |
| 2023-02-09 |
0.2831 USD |
942,228.0786 AUDIO |
0.2995 USD |
0.2510 USD |
0.2995 USD |
0.2559 USD |
| 2023-02-08 |
0.3103 USD |
292,330.1467 AUDIO |
0.3070 USD |
0.2860 USD |
0.3450 USD |
0.2938 USD |
| 2023-02-07 |
0.3052 USD |
354,488.0230 AUDIO |
0.2938 USD |
0.2938 USD |
0.3132 USD |
0.3090 USD |
| 2023-02-06 |
0.3030 USD |
1,008,886.6381 AUDIO |
0.2672 USD |
0.2588 USD |
0.3250 USD |
0.2965 USD |
| 2023-02-05 |
0.2649 USD |
416,114.9375 AUDIO |
0.2790 USD |
0.2480 USD |
0.2854 USD |
0.2655 USD |
| 2023-02-04 |
0.2855 USD |
90,721.1959 AUDIO |
0.2919 USD |
0.2813 USD |
0.2919 USD |
0.2822 USD |
| 2023-02-03 |
0.2832 USD |
67,655.0558 AUDIO |
0.2872 USD |
0.2783 USD |
0.2920 USD |
0.2895 USD |
| 2023-02-02 |
0.2872 USD |
313,227.1020 AUDIO |
0.2911 USD |
0.2808 USD |
0.3036 USD |
0.2849 USD |
| 2023-02-01 |
0.2800 USD |
506,122.8959 AUDIO |
0.2774 USD |
0.2600 USD |
0.3004 USD |
0.2869 USD |
| 2023-01-31 |
0.2789 USD |
263,055.6412 AUDIO |
0.2696 USD |
0.2652 USD |
0.2950 USD |
0.2764 USD |
| 2023-01-30 |
0.2896 USD |
468,841.7559 AUDIO |
0.3030 USD |
0.2631 USD |
0.3120 USD |
0.2652 USD |
| 2023-01-29 |
0.2992 USD |
167,766.4098 AUDIO |
0.2985 USD |
0.2945 USD |
0.3024 USD |
0.2996 USD |