Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-28 |
0.3057 USD |
275,471.7142 AUDIO |
0.3020 USD |
0.2912 USD |
0.3190 USD |
0.2993 USD |
| 2023-01-27 |
0.3064 USD |
403,857.6748 AUDIO |
0.3160 USD |
0.2942 USD |
0.3233 USD |
0.3006 USD |
| 2023-01-26 |
0.3234 USD |
457,382.3968 AUDIO |
0.2896 USD |
0.2814 USD |
0.3484 USD |
0.3154 USD |
| 2023-01-25 |
0.2820 USD |
621,119.5984 AUDIO |
0.2806 USD |
0.2589 USD |
0.3057 USD |
0.2804 USD |
| 2023-01-24 |
0.2860 USD |
1,267,064.3174 AUDIO |
0.2046 USD |
0.2037 USD |
0.3630 USD |
0.2815 USD |
| 2023-01-23 |
0.2048 USD |
1,199,225.5905 AUDIO |
0.1929 USD |
0.1906 USD |
0.2197 USD |
0.2060 USD |
| 2023-01-22 |
0.1875 USD |
274,115.0622 AUDIO |
0.1858 USD |
0.1848 USD |
0.1976 USD |
0.1886 USD |
| 2023-01-21 |
0.1893 USD |
423,390.2433 AUDIO |
0.1914 USD |
0.1849 USD |
0.1964 USD |
0.1855 USD |
| 2023-01-20 |
0.1888 USD |
702,987.4714 AUDIO |
0.1710 USD |
0.1679 USD |
0.1920 USD |
0.1914 USD |
| 2023-01-19 |
0.1706 USD |
121,099.4197 AUDIO |
0.1675 USD |
0.1652 USD |
0.1740 USD |
0.1705 USD |
| 2023-01-18 |
0.1787 USD |
216,254.2695 AUDIO |
0.1834 USD |
0.1660 USD |
0.1858 USD |
0.1663 USD |
| 2023-01-17 |
0.1871 USD |
536,937.4037 AUDIO |
0.1863 USD |
0.1841 USD |
0.1896 USD |
0.1841 USD |
| 2023-01-16 |
0.1905 USD |
88,375.6960 AUDIO |
0.1908 USD |
0.1852 USD |
0.1967 USD |
0.1863 USD |
| 2023-01-15 |
0.1854 USD |
193,748.1253 AUDIO |
0.1860 USD |
0.1779 USD |
0.1935 USD |
0.1916 USD |
| 2023-01-14 |
0.1820 USD |
331,238.9378 AUDIO |
0.1754 USD |
0.1740 USD |
0.1966 USD |
0.1842 USD |
| 2023-01-13 |
0.1705 USD |
629,512.8406 AUDIO |
0.1672 USD |
0.1666 USD |
0.1752 USD |
0.1736 USD |
| 2023-01-12 |
0.1643 USD |
37,955.3702 AUDIO |
0.1622 USD |
0.1572 USD |
0.1672 USD |
0.1672 USD |
| 2023-01-11 |
0.1579 USD |
108,972.0873 AUDIO |
0.1584 USD |
0.1557 USD |
0.1620 USD |
0.1620 USD |
| 2023-01-10 |
0.1570 USD |
39,749.3633 AUDIO |
0.1568 USD |
0.1550 USD |
0.1598 USD |
0.1581 USD |
| 2023-01-09 |
0.1568 USD |
139,781.9582 AUDIO |
0.1499 USD |
0.1489 USD |
0.1629 USD |
0.1556 USD |
| 2023-01-08 |
0.1436 USD |
52,980.0353 AUDIO |
0.1401 USD |
0.1401 USD |
0.1500 USD |
0.1496 USD |
| 2023-01-07 |
0.1424 USD |
156,602.1113 AUDIO |
0.1418 USD |
0.1390 USD |
0.1450 USD |
0.1419 USD |
| 2023-01-06 |
0.1409 USD |
125,260.2010 AUDIO |
0.1371 USD |
0.1346 USD |
0.1454 USD |
0.1417 USD |
| 2023-01-05 |
0.1379 USD |
7,623.0827 AUDIO |
0.1376 USD |
0.1360 USD |
0.1386 USD |
0.1373 USD |
| 2023-01-04 |
0.1382 USD |
15,038.7632 AUDIO |
0.1367 USD |
0.1357 USD |
0.1397 USD |
0.1357 USD |
| 2023-01-03 |
0.1339 USD |
42,762.3624 AUDIO |
0.1358 USD |
0.1326 USD |
0.1358 USD |
0.1331 USD |
| 2023-01-02 |
0.1356 USD |
7,276.4605 AUDIO |
0.1358 USD |
0.1347 USD |
0.1366 USD |
0.1354 USD |
| 2023-01-01 |
0.1295 USD |
83,096.4586 AUDIO |
0.1286 USD |
0.1286 USD |
0.1324 USD |
0.1324 USD |
| 2022-12-31 |
0.1261 USD |
8,984.7104 AUDIO |
0.1252 USD |
0.1250 USD |
0.1279 USD |
0.1279 USD |
| 2022-12-30 |
0.1258 USD |
26,524.2341 AUDIO |
0.1289 USD |
0.1249 USD |
0.1292 USD |
0.1255 USD |
| 2022-12-29 |
0.1299 USD |
31,130.9317 AUDIO |
0.1294 USD |
0.1265 USD |
0.1317 USD |
0.1265 USD |
| 2022-12-28 |
0.1326 USD |
375,192.4545 AUDIO |
0.1319 USD |
0.1282 USD |
0.1339 USD |
0.1282 USD |
| 2022-12-27 |
0.1311 USD |
92,291.8476 AUDIO |
0.1309 USD |
0.1294 USD |
0.1316 USD |
0.1306 USD |
| 2022-12-26 |
0.1298 USD |
87,274.3388 AUDIO |
0.1299 USD |
0.1290 USD |
0.1306 USD |
0.1299 USD |
| 2022-12-25 |
0.1296 USD |
12,401.1930 AUDIO |
0.1314 USD |
0.1282 USD |
0.1314 USD |
0.1296 USD |
| 2022-12-24 |
0.1314 USD |
21,295.3494 AUDIO |
0.1312 USD |
0.1310 USD |
0.1318 USD |
0.1310 USD |
| 2022-12-23 |
0.1307 USD |
75,967.7969 AUDIO |
0.1306 USD |
0.1303 USD |
0.1314 USD |
0.1308 USD |
| 2022-12-22 |
0.1280 USD |
196,231.0412 AUDIO |
0.1290 USD |
0.1267 USD |
0.1299 USD |
0.1294 USD |
| 2022-12-21 |
0.1277 USD |
21,757.4399 AUDIO |
0.1275 USD |
0.1274 USD |
0.1286 USD |
0.1286 USD |
| 2022-12-20 |
0.1265 USD |
254,480.1083 AUDIO |
0.1245 USD |
0.1200 USD |
0.1300 USD |
0.1290 USD |
| 2022-12-19 |
0.1267 USD |
285,296.7885 AUDIO |
0.1310 USD |
0.1233 USD |
0.1321 USD |
0.1246 USD |
| 2022-12-18 |
0.1312 USD |
118,844.3107 AUDIO |
0.1312 USD |
0.1295 USD |
0.1320 USD |
0.1312 USD |
| 2022-12-17 |
0.1285 USD |
198,608.8522 AUDIO |
0.1291 USD |
0.1250 USD |
0.1316 USD |
0.1316 USD |
| 2022-12-16 |
0.1398 USD |
148,837.4781 AUDIO |
0.1450 USD |
0.1290 USD |
0.1465 USD |
0.1290 USD |
| 2022-12-15 |
0.1485 USD |
231,706.5199 AUDIO |
0.1481 USD |
0.1450 USD |
0.1499 USD |
0.1450 USD |
| 2022-12-14 |
0.1539 USD |
204,676.5070 AUDIO |
0.1535 USD |
0.1512 USD |
0.1555 USD |
0.1512 USD |
| 2022-12-13 |
0.1501 USD |
131,307.1611 AUDIO |
0.1491 USD |
0.1460 USD |
0.1534 USD |
0.1531 USD |