Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-16 |
0.3329 USD |
40,047.9127 AUDIO |
0.3259 USD |
0.3231 USD |
0.3416 USD |
0.3416 USD |
| 2022-07-15 |
0.3310 USD |
32,770.4457 AUDIO |
0.3265 USD |
0.3261 USD |
0.3352 USD |
0.3312 USD |
| 2022-07-14 |
0.3211 USD |
62,094.4368 AUDIO |
0.3198 USD |
0.3100 USD |
0.3314 USD |
0.3283 USD |
| 2022-07-13 |
0.3086 USD |
96,242.5297 AUDIO |
0.3029 USD |
0.2921 USD |
0.3185 USD |
0.3185 USD |
| 2022-07-12 |
0.3178 USD |
51,901.9979 AUDIO |
0.3154 USD |
0.3080 USD |
0.3234 USD |
0.3095 USD |
| 2022-07-11 |
0.3327 USD |
48,079.8734 AUDIO |
0.3412 USD |
0.3154 USD |
0.3412 USD |
0.3154 USD |
| 2022-07-10 |
0.3469 USD |
41,633.1920 AUDIO |
0.3632 USD |
0.3381 USD |
0.3632 USD |
0.3415 USD |
| 2022-07-09 |
0.3594 USD |
42,405.1675 AUDIO |
0.3558 USD |
0.3513 USD |
0.3715 USD |
0.3645 USD |
| 2022-07-08 |
0.3561 USD |
55,447.8621 AUDIO |
0.3606 USD |
0.3458 USD |
0.3678 USD |
0.3584 USD |
| 2022-07-07 |
0.3554 USD |
215,873.2622 AUDIO |
0.3400 USD |
0.3355 USD |
0.3758 USD |
0.3607 USD |
| 2022-07-06 |
0.3339 USD |
35,459.6185 AUDIO |
0.3271 USD |
0.3261 USD |
0.3408 USD |
0.3408 USD |