Crypto exchange Bitstamp

Market Audius (AUDIO) / USD

Identifier on Bitstamp: audiousd
Price
Date Price Volume Open Low High Close
2022-09-04 0.2896 USD 40,010.6521 AUDIO 0.2864 USD 0.2838 USD 0.2941 USD 0.2941 USD
2022-09-03 0.2827 USD 35,114.7731 AUDIO 0.2794 USD 0.2793 USD 0.2862 USD 0.2850 USD
2022-09-02 0.2831 USD 55,206.7650 AUDIO 0.2821 USD 0.2775 USD 0.2885 USD 0.2803 USD
2022-09-01 0.2775 USD 78,505.5511 AUDIO 0.2791 USD 0.2732 USD 0.2836 USD 0.2822 USD
2022-08-31 0.2854 USD 75,577.2997 AUDIO 0.2882 USD 0.2790 USD 0.2930 USD 0.2790 USD
2022-08-30 0.2902 USD 41,113.3007 AUDIO 0.2985 USD 0.2797 USD 0.3039 USD 0.2846 USD
2022-08-29 0.2887 USD 52,227.9566 AUDIO 0.2786 USD 0.2761 USD 0.2975 USD 0.2975 USD
2022-08-28 0.2875 USD 48,909.3377 AUDIO 0.2821 USD 0.2814 USD 0.2932 USD 0.2814 USD
2022-08-27 0.2838 USD 58,184.5349 AUDIO 0.2817 USD 0.2795 USD 0.2902 USD 0.2811 USD
2022-08-26 0.2984 USD 99,391.6871 AUDIO 0.3134 USD 0.2795 USD 0.3193 USD 0.2812 USD
2022-08-25 0.3213 USD 328,115.3963 AUDIO 0.3212 USD 0.3094 USD 0.3280 USD 0.3150 USD
2022-08-24 0.3210 USD 292,073.7354 AUDIO 0.3116 USD 0.3049 USD 0.3372 USD 0.3247 USD
2022-08-23 0.3065 USD 44,531.5069 AUDIO 0.3048 USD 0.2952 USD 0.3142 USD 0.3124 USD
2022-08-22 0.2992 USD 60,938.2289 AUDIO 0.3074 USD 0.2911 USD 0.3083 USD 0.3045 USD
2022-08-21 0.3075 USD 50,844.5851 AUDIO 0.3032 USD 0.3006 USD 0.3141 USD 0.3092 USD
2022-08-20 0.3031 USD 62,826.4614 AUDIO 0.3027 USD 0.2892 USD 0.3154 USD 0.3000 USD
2022-08-19 0.3105 USD 132,721.2728 AUDIO 0.3254 USD 0.3000 USD 0.3287 USD 0.3020 USD
2022-08-18 0.3475 USD 24,775.9752 AUDIO 0.3453 USD 0.3424 USD 0.3529 USD 0.3441 USD
2022-08-17 0.3678 USD 246,455.7371 AUDIO 0.3685 USD 0.3420 USD 0.3847 USD 0.3433 USD
2022-08-16 0.3702 USD 31,366.5127 AUDIO 0.3712 USD 0.3664 USD 0.3757 USD 0.3671 USD
2022-08-15 0.3772 USD 46,105.1532 AUDIO 0.3767 USD 0.3634 USD 0.3885 USD 0.3672 USD
2022-08-14 0.4044 USD 418,949.8466 AUDIO 0.4014 USD 0.3763 USD 0.4200 USD 0.3770 USD
2022-08-13 0.4039 USD 32,668.8624 AUDIO 0.4087 USD 0.3963 USD 0.4120 USD 0.3994 USD
2022-08-12 0.4018 USD 42,792.9430 AUDIO 0.3982 USD 0.3903 USD 0.4070 USD 0.4024 USD
2022-08-11 0.4072 USD 232,418.2236 AUDIO 0.3784 USD 0.3784 USD 0.4320 USD 0.3986 USD
2022-08-10 0.3713 USD 85,921.1679 AUDIO 0.3570 USD 0.3527 USD 0.3808 USD 0.3775 USD
2022-08-09 0.3665 USD 101,216.1393 AUDIO 0.3786 USD 0.3550 USD 0.3821 USD 0.3617 USD
2022-08-08 0.3857 USD 51,820.4704 AUDIO 0.3773 USD 0.3730 USD 0.3925 USD 0.3785 USD
2022-08-07 0.3757 USD 63,447.3401 AUDIO 0.3609 USD 0.3555 USD 0.3813 USD 0.3777 USD
2022-08-06 0.3698 USD 42,560.4742 AUDIO 0.3700 USD 0.3634 USD 0.3730 USD 0.3634 USD
2022-08-05 0.3568 USD 58,895.2975 AUDIO 0.3456 USD 0.3454 USD 0.3680 USD 0.3660 USD
2022-08-04 0.3438 USD 37,985.0425 AUDIO 0.3391 USD 0.3389 USD 0.3505 USD 0.3461 USD
2022-08-03 0.3463 USD 103,092.6142 AUDIO 0.3421 USD 0.3290 USD 0.3572 USD 0.3395 USD
2022-08-02 0.3428 USD 143,649.1838 AUDIO 0.3629 USD 0.3307 USD 0.3652 USD 0.3426 USD
2022-08-01 0.3524 USD 89,065.6823 AUDIO 0.3475 USD 0.3412 USD 0.3705 USD 0.3611 USD
2022-07-31 0.3553 USD 95,056.0829 AUDIO 0.3446 USD 0.3398 USD 0.3667 USD 0.3463 USD
2022-07-30 0.3587 USD 123,955.1936 AUDIO 0.3479 USD 0.3416 USD 0.3721 USD 0.3437 USD
2022-07-29 0.3517 USD 102,007.9367 AUDIO 0.3512 USD 0.3361 USD 0.3645 USD 0.3491 USD
2022-07-28 0.3401 USD 178,058.6596 AUDIO 0.3365 USD 0.3302 USD 0.3547 USD 0.3461 USD
2022-07-27 0.3239 USD 82,428.8175 AUDIO 0.3187 USD 0.3128 USD 0.3354 USD 0.3353 USD
2022-07-26 0.3130 USD 94,278.0942 AUDIO 0.3144 USD 0.3036 USD 0.3493 USD 0.3134 USD
2022-07-25 0.3288 USD 207,998.1953 AUDIO 0.3452 USD 0.3195 USD 0.3556 USD 0.3240 USD
2022-07-24 0.3392 USD 237,864.2947 AUDIO 0.3286 USD 0.3069 USD 0.3566 USD 0.3520 USD
2022-07-23 0.3528 USD 95,017.3217 AUDIO 0.3600 USD 0.3069 USD 0.3796 USD 0.3069 USD
2022-07-22 0.3893 USD 50,785.9752 AUDIO 0.3957 USD 0.3658 USD 0.4025 USD 0.3675 USD
2022-07-21 0.3793 USD 35,875.4425 AUDIO 0.3866 USD 0.3655 USD 0.3959 USD 0.3918 USD
2022-07-20 0.3977 USD 111,413.9581 AUDIO 0.4046 USD 0.3760 USD 0.4259 USD 0.3857 USD
2022-07-19 0.3938 USD 51,979.7324 AUDIO 0.3941 USD 0.3789 USD 0.4172 USD 0.4061 USD
2022-07-18 0.3831 USD 146,795.2862 AUDIO 0.3676 USD 0.3656 USD 0.4000 USD 0.3951 USD
2022-07-17 0.3657 USD 125,813.7667 AUDIO 0.3432 USD 0.3384 USD 0.3792 USD 0.3642 USD