Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-03 |
0.8546 USD |
25,412.4770 AUDIO |
0.8428 USD |
0.8125 USD |
0.8829 USD |
0.8237 USD |
| 2022-05-02 |
0.8758 USD |
15,923.0084 AUDIO |
0.8833 USD |
0.8270 USD |
0.8957 USD |
0.8546 USD |
| 2022-05-01 |
0.8917 USD |
56,837.0484 AUDIO |
0.8321 USD |
0.8266 USD |
0.9508 USD |
0.8860 USD |
| 2022-04-30 |
0.9034 USD |
24,175.8551 AUDIO |
0.9733 USD |
0.8000 USD |
0.9894 USD |
0.8358 USD |
| 2022-04-29 |
1.0025 USD |
34,600.8993 AUDIO |
1.0539 USD |
0.9549 USD |
1.0578 USD |
0.9549 USD |
| 2022-04-28 |
1.0759 USD |
17,968.8960 AUDIO |
1.0936 USD |
1.0548 USD |
1.1093 USD |
1.0548 USD |
| 2022-04-27 |
1.1027 USD |
143,099.2420 AUDIO |
1.0482 USD |
1.0482 USD |
1.1288 USD |
1.1034 USD |
| 2022-04-26 |
1.1428 USD |
37,760.9478 AUDIO |
1.1769 USD |
1.0305 USD |
1.2119 USD |
1.0385 USD |
| 2022-04-25 |
1.1238 USD |
194,544.6253 AUDIO |
1.1624 USD |
1.0800 USD |
1.1626 USD |
1.1530 USD |
| 2022-04-24 |
1.2276 USD |
45,092.0645 AUDIO |
1.2436 USD |
1.1806 USD |
1.2743 USD |
1.1825 USD |
| 2022-04-23 |
1.2262 USD |
99,720.8268 AUDIO |
1.1781 USD |
1.1539 USD |
1.2928 USD |
1.2560 USD |
| 2022-04-22 |
1.1879 USD |
44,712.9671 AUDIO |
1.1962 USD |
1.1629 USD |
1.2384 USD |
1.1765 USD |
| 2022-04-21 |
1.2499 USD |
168,563.8117 AUDIO |
1.2947 USD |
1.1663 USD |
1.3197 USD |
1.1826 USD |
| 2022-04-20 |
1.3032 USD |
99,619.4726 AUDIO |
1.3144 USD |
1.2671 USD |
1.3632 USD |
1.3013 USD |
| 2022-04-19 |
1.3812 USD |
47,382.6985 AUDIO |
1.3746 USD |
1.3211 USD |
1.4289 USD |
1.3357 USD |
| 2022-04-18 |
1.3314 USD |
95,690.3948 AUDIO |
1.3717 USD |
1.2522 USD |
1.4083 USD |
1.3755 USD |
| 2022-04-17 |
1.3706 USD |
203,194.1894 AUDIO |
1.2979 USD |
1.2320 USD |
1.4497 USD |
1.3729 USD |
| 2022-04-16 |
1.2938 USD |
25,763.1715 AUDIO |
1.2664 USD |
1.2605 USD |
1.3266 USD |
1.3118 USD |
| 2022-04-15 |
1.2618 USD |
70,873.7056 AUDIO |
1.1816 USD |
1.1811 USD |
1.3122 USD |
1.2925 USD |
| 2022-04-14 |
1.2231 USD |
94,819.7998 AUDIO |
1.1212 USD |
1.1212 USD |
1.3151 USD |
1.2161 USD |
| 2022-04-13 |
1.0812 USD |
64,250.4796 AUDIO |
1.0379 USD |
1.0282 USD |
1.1167 USD |
1.1027 USD |
| 2022-04-12 |
1.0468 USD |
42,213.4733 AUDIO |
1.0143 USD |
0.9956 USD |
1.1000 USD |
1.0300 USD |
| 2022-04-11 |
1.0589 USD |
60,724.0409 AUDIO |
1.1230 USD |
1.0000 USD |
1.1309 USD |
1.0226 USD |
| 2022-04-10 |
1.1943 USD |
37,583.6742 AUDIO |
1.1919 USD |
1.1366 USD |
1.2097 USD |
1.1366 USD |
| 2022-04-09 |
1.1729 USD |
10,796.4238 AUDIO |
1.1787 USD |
1.1400 USD |
1.2091 USD |
1.1970 USD |
| 2022-04-08 |
1.2559 USD |
124,910.2936 AUDIO |
1.2886 USD |
1.1400 USD |
1.3230 USD |
1.1400 USD |
| 2022-04-07 |
1.2766 USD |
64,887.0126 AUDIO |
1.2687 USD |
1.2308 USD |
1.3064 USD |
1.2784 USD |
| 2022-04-06 |
1.3686 USD |
171,472.1954 AUDIO |
1.5111 USD |
1.3000 USD |
1.5792 USD |
1.3000 USD |
| 2022-04-05 |
1.5872 USD |
105,007.5298 AUDIO |
1.7221 USD |
1.4793 USD |
1.7821 USD |
1.5234 USD |
| 2022-04-04 |
1.5317 USD |
161,308.7390 AUDIO |
1.4128 USD |
1.3585 USD |
1.8000 USD |
1.7200 USD |
| 2022-04-03 |
1.3464 USD |
215,118.2900 AUDIO |
1.1604 USD |
1.1300 USD |
1.5505 USD |
1.4339 USD |
| 2022-04-02 |
1.2145 USD |
44,384.9858 AUDIO |
1.1664 USD |
1.1664 USD |
1.2523 USD |
1.1872 USD |
| 2022-04-01 |
1.1518 USD |
30,387.1731 AUDIO |
1.1625 USD |
1.0860 USD |
1.2161 USD |
1.1836 USD |
| 2022-03-31 |
1.2455 USD |
576,534.4985 AUDIO |
1.2110 USD |
1.1071 USD |
1.3081 USD |
1.1403 USD |
| 2022-03-30 |
1.2007 USD |
151,160.3004 AUDIO |
1.1008 USD |
1.0849 USD |
1.2890 USD |
1.1941 USD |
| 2022-03-29 |
1.1408 USD |
200,477.6905 AUDIO |
1.0543 USD |
1.0543 USD |
1.1927 USD |
1.1001 USD |
| 2022-03-28 |
1.1120 USD |
526,938.5164 AUDIO |
1.0461 USD |
1.0200 USD |
1.1500 USD |
1.0200 USD |
| 2022-03-27 |
1.0473 USD |
131,334.3092 AUDIO |
1.0400 USD |
1.0096 USD |
1.0666 USD |
1.0490 USD |
| 2022-03-26 |
1.0063 USD |
249,274.7573 AUDIO |
1.0055 USD |
0.9755 USD |
1.0200 USD |
1.0137 USD |
| 2022-03-25 |
1.0246 USD |
31,793.7231 AUDIO |
1.0661 USD |
0.9923 USD |
1.0811 USD |
1.0049 USD |
| 2022-03-24 |
1.0471 USD |
298,453.4991 AUDIO |
1.0303 USD |
1.0000 USD |
1.0894 USD |
1.0772 USD |
| 2022-03-23 |
1.0315 USD |
364,284.8356 AUDIO |
0.9803 USD |
0.9720 USD |
1.0690 USD |
1.0268 USD |
| 2022-03-22 |
1.0088 USD |
263,530.5442 AUDIO |
1.0247 USD |
1.0000 USD |
1.0498 USD |
1.0014 USD |
| 2022-03-21 |
1.0711 USD |
87,792.1028 AUDIO |
1.1017 USD |
0.9966 USD |
1.1758 USD |
1.0017 USD |
| 2022-03-20 |
1.0618 USD |
47,766.1192 AUDIO |
1.1311 USD |
1.0160 USD |
1.1800 USD |
1.0433 USD |
| 2022-03-19 |
1.0757 USD |
225,055.9327 AUDIO |
0.7671 USD |
0.7661 USD |
1.2500 USD |
1.1203 USD |
| 2022-03-18 |
0.7445 USD |
19,974.1131 AUDIO |
0.7244 USD |
0.7223 USD |
0.7712 USD |
0.7572 USD |
| 2022-03-17 |
0.7471 USD |
5,709.7555 AUDIO |
0.7422 USD |
0.7394 USD |
0.7597 USD |
0.7410 USD |
| 2022-03-16 |
0.7268 USD |
24,034.2592 AUDIO |
0.7200 USD |
0.7017 USD |
0.7406 USD |
0.7390 USD |
| 2022-03-15 |
0.7073 USD |
5,196.4476 AUDIO |
0.7027 USD |
0.6947 USD |
0.7200 USD |
0.7200 USD |