Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-05 |
0.3359 USD |
120,529.4208 AUDIO |
0.3477 USD |
0.3241 USD |
0.3516 USD |
0.3330 USD |
| 2022-07-04 |
0.3402 USD |
79,417.0685 AUDIO |
0.3428 USD |
0.3278 USD |
0.3476 USD |
0.3466 USD |
| 2022-07-03 |
0.3385 USD |
15,859.4175 AUDIO |
0.3366 USD |
0.3352 USD |
0.3446 USD |
0.3417 USD |
| 2022-07-02 |
0.3395 USD |
28,978.6039 AUDIO |
0.3360 USD |
0.3342 USD |
0.3430 USD |
0.3420 USD |
| 2022-07-01 |
0.3418 USD |
71,361.7137 AUDIO |
0.3535 USD |
0.3300 USD |
0.3602 USD |
0.3367 USD |
| 2022-06-30 |
0.3401 USD |
228,991.5328 AUDIO |
0.3766 USD |
0.3251 USD |
0.3767 USD |
0.3324 USD |
| 2022-06-29 |
0.3838 USD |
224,021.6412 AUDIO |
0.3706 USD |
0.3644 USD |
0.3935 USD |
0.3750 USD |
| 2022-06-28 |
0.3884 USD |
101,125.2217 AUDIO |
0.3945 USD |
0.3662 USD |
0.4136 USD |
0.3673 USD |
| 2022-06-27 |
0.3754 USD |
43,626.5985 AUDIO |
0.3629 USD |
0.3589 USD |
0.4070 USD |
0.3993 USD |
| 2022-06-26 |
0.3889 USD |
64,279.9008 AUDIO |
0.3812 USD |
0.3633 USD |
0.4137 USD |
0.3633 USD |
| 2022-06-25 |
0.3840 USD |
46,795.6414 AUDIO |
0.3829 USD |
0.3677 USD |
0.3939 USD |
0.3847 USD |
| 2022-06-24 |
0.3820 USD |
37,780.8438 AUDIO |
0.3751 USD |
0.3679 USD |
0.3900 USD |
0.3839 USD |
| 2022-06-23 |
0.3592 USD |
32,949.7991 AUDIO |
0.3424 USD |
0.3424 USD |
0.3728 USD |
0.3728 USD |
| 2022-06-22 |
0.3472 USD |
103,427.9859 AUDIO |
0.3207 USD |
0.3070 USD |
0.3991 USD |
0.3445 USD |
| 2022-06-21 |
0.3306 USD |
131,008.5419 AUDIO |
0.3114 USD |
0.3111 USD |
0.3488 USD |
0.3206 USD |
| 2022-06-20 |
0.3081 USD |
111,618.3607 AUDIO |
0.3065 USD |
0.2892 USD |
0.3180 USD |
0.3099 USD |
| 2022-06-19 |
0.2932 USD |
67,108.5702 AUDIO |
0.2820 USD |
0.2688 USD |
0.3074 USD |
0.3061 USD |
| 2022-06-18 |
0.2800 USD |
73,020.7060 AUDIO |
0.3087 USD |
0.2608 USD |
0.3087 USD |
0.2842 USD |
| 2022-06-17 |
0.3036 USD |
72,412.3242 AUDIO |
0.3024 USD |
0.2938 USD |
0.3101 USD |
0.3073 USD |
| 2022-06-16 |
0.3083 USD |
70,185.4414 AUDIO |
0.3336 USD |
0.2919 USD |
0.3393 USD |
0.2941 USD |
| 2022-06-15 |
0.2995 USD |
47,428.3418 AUDIO |
0.3016 USD |
0.2777 USD |
0.3416 USD |
0.3416 USD |
| 2022-06-14 |
0.2996 USD |
83,836.3530 AUDIO |
0.3007 USD |
0.2750 USD |
0.3179 USD |
0.2871 USD |
| 2022-06-13 |
0.2927 USD |
181,446.9853 AUDIO |
0.3209 USD |
0.2700 USD |
0.3314 USD |
0.2927 USD |
| 2022-06-12 |
0.3415 USD |
51,410.5595 AUDIO |
0.3597 USD |
0.3241 USD |
0.3597 USD |
0.3241 USD |
| 2022-06-11 |
0.3734 USD |
40,185.1457 AUDIO |
0.4002 USD |
0.3564 USD |
0.4046 USD |
0.3628 USD |
| 2022-06-10 |
0.4108 USD |
34,539.2147 AUDIO |
0.4136 USD |
0.3879 USD |
0.4355 USD |
0.4014 USD |
| 2022-06-09 |
0.4332 USD |
64,715.5987 AUDIO |
0.4410 USD |
0.4249 USD |
0.4502 USD |
0.4274 USD |
| 2022-06-08 |
0.4328 USD |
90,923.8944 AUDIO |
0.4215 USD |
0.4155 USD |
0.4607 USD |
0.4373 USD |
| 2022-06-07 |
0.4007 USD |
116,601.3123 AUDIO |
0.4055 USD |
0.3823 USD |
0.4336 USD |
0.4192 USD |
| 2022-06-06 |
0.4214 USD |
24,922.9884 AUDIO |
0.4139 USD |
0.3969 USD |
0.4359 USD |
0.4165 USD |
| 2022-06-05 |
0.4015 USD |
26,059.4158 AUDIO |
0.4057 USD |
0.3928 USD |
0.4065 USD |
0.3969 USD |
| 2022-06-04 |
0.3955 USD |
39,251.9339 AUDIO |
0.3880 USD |
0.3806 USD |
0.4112 USD |
0.4045 USD |
| 2022-06-03 |
0.3932 USD |
48,160.2805 AUDIO |
0.4175 USD |
0.3794 USD |
0.4177 USD |
0.3868 USD |
| 2022-06-02 |
0.3997 USD |
22,799.7928 AUDIO |
0.4034 USD |
0.3936 USD |
0.4095 USD |
0.4095 USD |
| 2022-06-01 |
0.4310 USD |
55,504.8889 AUDIO |
0.4508 USD |
0.4008 USD |
0.4880 USD |
0.4078 USD |
| 2022-05-31 |
0.4591 USD |
160,609.8771 AUDIO |
0.4422 USD |
0.4142 USD |
0.5684 USD |
0.4653 USD |
| 2022-05-30 |
0.4280 USD |
114,933.3900 AUDIO |
0.3919 USD |
0.3919 USD |
0.4452 USD |
0.4336 USD |
| 2022-05-29 |
0.3707 USD |
45,596.3182 AUDIO |
0.3738 USD |
0.3568 USD |
0.4015 USD |
0.3992 USD |
| 2022-05-28 |
0.3732 USD |
38,883.0257 AUDIO |
0.3776 USD |
0.3620 USD |
0.3864 USD |
0.3757 USD |
| 2022-05-27 |
0.3856 USD |
74,978.8309 AUDIO |
0.4029 USD |
0.3656 USD |
0.4068 USD |
0.3738 USD |
| 2022-05-26 |
0.4240 USD |
102,310.9974 AUDIO |
0.4786 USD |
0.4005 USD |
0.4892 USD |
0.4061 USD |
| 2022-05-25 |
0.4813 USD |
102,350.7431 AUDIO |
0.4638 USD |
0.4605 USD |
0.5103 USD |
0.4829 USD |
| 2022-05-24 |
0.4499 USD |
32,621.5013 AUDIO |
0.4444 USD |
0.4290 USD |
0.4651 USD |
0.4583 USD |
| 2022-05-23 |
0.4815 USD |
48,759.9051 AUDIO |
0.4681 USD |
0.4482 USD |
0.5020 USD |
0.4482 USD |
| 2022-05-22 |
0.4656 USD |
33,869.1474 AUDIO |
0.4566 USD |
0.4481 USD |
0.4800 USD |
0.4680 USD |
| 2022-05-21 |
0.4367 USD |
40,392.4282 AUDIO |
0.4040 USD |
0.4020 USD |
0.4547 USD |
0.4388 USD |
| 2022-05-20 |
0.4200 USD |
20,450.0265 AUDIO |
0.4420 USD |
0.3930 USD |
0.4420 USD |
0.4076 USD |
| 2022-05-19 |
0.4129 USD |
76,792.3415 AUDIO |
0.3990 USD |
0.3960 USD |
0.4437 USD |
0.4286 USD |
| 2022-05-18 |
0.4310 USD |
82,697.0865 AUDIO |
0.4860 USD |
0.4040 USD |
0.4862 USD |
0.4064 USD |
| 2022-05-17 |
0.4643 USD |
45,869.4171 AUDIO |
0.4462 USD |
0.4392 USD |
0.4862 USD |
0.4675 USD |