Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-09 |
0.1547 USD |
310,494.0013 AUDIO |
0.1542 USD |
0.1526 USD |
0.1580 USD |
0.1537 USD |
| 2022-12-08 |
0.1536 USD |
104,976.9329 AUDIO |
0.1526 USD |
0.1500 USD |
0.1583 USD |
0.1545 USD |
| 2022-12-07 |
0.1541 USD |
100,872.6614 AUDIO |
0.1606 USD |
0.1518 USD |
0.1606 USD |
0.1518 USD |
| 2022-12-06 |
0.1602 USD |
117,497.9422 AUDIO |
0.1604 USD |
0.1594 USD |
0.1624 USD |
0.1594 USD |
| 2022-12-05 |
0.1651 USD |
55,570.8651 AUDIO |
0.1646 USD |
0.1595 USD |
0.1695 USD |
0.1595 USD |
| 2022-12-04 |
0.1630 USD |
122,379.4913 AUDIO |
0.1612 USD |
0.1604 USD |
0.1675 USD |
0.1670 USD |
| 2022-12-03 |
0.1618 USD |
75,486.3846 AUDIO |
0.1633 USD |
0.1588 USD |
0.1640 USD |
0.1588 USD |
| 2022-12-02 |
0.1612 USD |
151,336.9631 AUDIO |
0.1593 USD |
0.1587 USD |
0.1646 USD |
0.1642 USD |
| 2022-12-01 |
0.1596 USD |
150,588.2708 AUDIO |
0.1602 USD |
0.1573 USD |
0.1620 USD |
0.1591 USD |
| 2022-11-30 |
0.1595 USD |
202,177.0713 AUDIO |
0.1525 USD |
0.1525 USD |
0.1631 USD |
0.1605 USD |
| 2022-11-29 |
0.1524 USD |
110,540.9993 AUDIO |
0.1531 USD |
0.1492 USD |
0.1546 USD |
0.1511 USD |
| 2022-11-28 |
0.1490 USD |
188,254.4630 AUDIO |
0.1553 USD |
0.1469 USD |
0.1553 USD |
0.1507 USD |
| 2022-11-27 |
0.1590 USD |
301,945.3530 AUDIO |
0.1557 USD |
0.1553 USD |
0.1617 USD |
0.1606 USD |
| 2022-11-26 |
0.1561 USD |
107,407.2865 AUDIO |
0.1544 USD |
0.1536 USD |
0.1573 USD |
0.1536 USD |
| 2022-11-25 |
0.1526 USD |
14,021.8727 AUDIO |
0.1553 USD |
0.1515 USD |
0.1553 USD |
0.1528 USD |
| 2022-11-24 |
0.1560 USD |
424,784.1884 AUDIO |
0.1570 USD |
0.1544 USD |
0.1572 USD |
0.1568 USD |
| 2022-11-23 |
0.1538 USD |
117,732.5515 AUDIO |
0.1503 USD |
0.1503 USD |
0.1576 USD |
0.1554 USD |
| 2022-11-22 |
0.1443 USD |
18,949.9077 AUDIO |
0.1436 USD |
0.1389 USD |
0.1461 USD |
0.1461 USD |
| 2022-11-21 |
0.1417 USD |
79,784.6537 AUDIO |
0.1407 USD |
0.1384 USD |
0.1436 USD |
0.1415 USD |
| 2022-11-20 |
0.1516 USD |
99,635.2490 AUDIO |
0.1527 USD |
0.1407 USD |
0.1546 USD |
0.1418 USD |
| 2022-11-19 |
0.1474 USD |
87,018.9039 AUDIO |
0.1450 USD |
0.1450 USD |
0.1514 USD |
0.1508 USD |
| 2022-11-18 |
0.1507 USD |
146,910.6443 AUDIO |
0.1490 USD |
0.1446 USD |
0.1523 USD |
0.1463 USD |
| 2022-11-17 |
0.1464 USD |
52,731.0082 AUDIO |
0.1468 USD |
0.1435 USD |
0.1485 USD |
0.1481 USD |
| 2022-11-16 |
0.1490 USD |
25,428.6998 AUDIO |
0.1500 USD |
0.1449 USD |
0.1514 USD |
0.1449 USD |
| 2022-11-15 |
0.1506 USD |
142,101.9253 AUDIO |
0.1488 USD |
0.1473 USD |
0.1562 USD |
0.1491 USD |
| 2022-11-14 |
0.1456 USD |
92,473.3552 AUDIO |
0.1450 USD |
0.1391 USD |
0.1494 USD |
0.1452 USD |
| 2022-11-13 |
0.1526 USD |
158,219.3129 AUDIO |
0.1572 USD |
0.1456 USD |
0.1850 USD |
0.1476 USD |
| 2022-11-12 |
0.1533 USD |
72,210.3361 AUDIO |
0.1500 USD |
0.1498 USD |
0.1669 USD |
0.1572 USD |
| 2022-11-11 |
0.1597 USD |
70,285.3013 AUDIO |
0.1647 USD |
0.1538 USD |
0.1670 USD |
0.1584 USD |
| 2022-11-10 |
0.1611 USD |
375,638.3752 AUDIO |
0.1431 USD |
0.1406 USD |
0.1832 USD |
0.1682 USD |
| 2022-11-09 |
0.1657 USD |
314,705.7403 AUDIO |
0.1790 USD |
0.1400 USD |
0.1917 USD |
0.1420 USD |
| 2022-11-08 |
0.1925 USD |
255,895.7104 AUDIO |
0.2171 USD |
0.1702 USD |
0.2183 USD |
0.1850 USD |
| 2022-11-07 |
0.2191 USD |
99,676.3462 AUDIO |
0.2233 USD |
0.2119 USD |
0.2288 USD |
0.2153 USD |
| 2022-11-06 |
0.2325 USD |
51,039.8497 AUDIO |
0.2412 USD |
0.2260 USD |
0.2412 USD |
0.2263 USD |
| 2022-11-05 |
0.2448 USD |
134,332.3580 AUDIO |
0.2296 USD |
0.2283 USD |
0.2708 USD |
0.2404 USD |
| 2022-11-04 |
0.2263 USD |
138,091.7976 AUDIO |
0.2188 USD |
0.2188 USD |
0.2449 USD |
0.2299 USD |
| 2022-11-03 |
0.2223 USD |
70,448.4767 AUDIO |
0.2134 USD |
0.2132 USD |
0.2312 USD |
0.2175 USD |
| 2022-11-02 |
0.2021 USD |
93,144.5656 AUDIO |
0.2106 USD |
0.1974 USD |
0.2146 USD |
0.2091 USD |
| 2022-11-01 |
0.2107 USD |
152,189.1873 AUDIO |
0.2013 USD |
0.2013 USD |
0.2157 USD |
0.2135 USD |
| 2022-10-31 |
0.1995 USD |
71,832.5361 AUDIO |
0.1993 USD |
0.1950 USD |
0.2021 USD |
0.2007 USD |
| 2022-10-30 |
0.2049 USD |
109,054.9905 AUDIO |
0.1991 USD |
0.1972 USD |
0.2111 USD |
0.1982 USD |
| 2022-10-29 |
0.2002 USD |
92,007.7293 AUDIO |
0.1977 USD |
0.1968 USD |
0.2050 USD |
0.1980 USD |
| 2022-10-28 |
0.1881 USD |
106,396.7664 AUDIO |
0.1872 USD |
0.1857 USD |
0.1970 USD |
0.1962 USD |
| 2022-10-27 |
0.1958 USD |
109,217.1378 AUDIO |
0.1942 USD |
0.1898 USD |
0.2000 USD |
0.1898 USD |
| 2022-10-26 |
0.1917 USD |
116,863.7984 AUDIO |
0.1914 USD |
0.1894 USD |
0.1942 USD |
0.1918 USD |
| 2022-10-25 |
0.1859 USD |
34,339.0628 AUDIO |
0.1832 USD |
0.1823 USD |
0.1942 USD |
0.1904 USD |
| 2022-10-24 |
0.1819 USD |
38,389.1374 AUDIO |
0.1834 USD |
0.1795 USD |
0.1834 USD |
0.1827 USD |
| 2022-10-23 |
0.1794 USD |
25,819.0447 AUDIO |
0.1805 USD |
0.1771 USD |
0.1840 USD |
0.1837 USD |
| 2022-10-22 |
0.1799 USD |
18,750.1892 AUDIO |
0.1800 USD |
0.1785 USD |
0.1825 USD |
0.1795 USD |
| 2022-10-21 |
0.1778 USD |
54,929.8825 AUDIO |
0.1802 USD |
0.1739 USD |
0.1818 USD |
0.1814 USD |