Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-26 |
1.2246 USD |
2,161,235.5870 AUDIO |
1.2536 USD |
1.1007 USD |
1.3423 USD |
1.1248 USD |
| 2021-07-25 |
1.1666 USD |
3,014,612.0238 AUDIO |
1.1070 USD |
1.0417 USD |
1.2824 USD |
1.2702 USD |
| 2021-07-24 |
1.1403 USD |
3,076,915.7707 AUDIO |
1.0250 USD |
0.9906 USD |
1.2637 USD |
1.1121 USD |
| 2021-07-23 |
0.9543 USD |
1,387,395.1598 AUDIO |
0.9505 USD |
0.8950 USD |
1.0159 USD |
1.0145 USD |
| 2021-07-22 |
0.9505 USD |
1,863,429.3610 AUDIO |
0.9211 USD |
0.8962 USD |
1.0235 USD |
0.9464 USD |
| 2021-07-21 |
0.9056 USD |
1,571,716.4301 AUDIO |
0.8256 USD |
0.8098 USD |
0.9725 USD |
0.9221 USD |
| 2021-07-20 |
0.8406 USD |
1,709,956.3481 AUDIO |
0.8903 USD |
0.7900 USD |
0.9150 USD |
0.8255 USD |
| 2021-07-19 |
0.9580 USD |
1,638,807.2229 AUDIO |
1.0418 USD |
0.8874 USD |
1.0596 USD |
0.9003 USD |
| 2021-07-18 |
1.0607 USD |
2,918,113.4019 AUDIO |
0.9096 USD |
0.9077 USD |
1.1551 USD |
1.0651 USD |
| 2021-07-17 |
0.9362 USD |
1,183,185.5544 AUDIO |
0.9658 USD |
0.9013 USD |
0.9796 USD |
0.9146 USD |
| 2021-07-16 |
1.0681 USD |
2,134,402.4662 AUDIO |
1.1400 USD |
0.9768 USD |
1.1562 USD |
0.9792 USD |
| 2021-07-15 |
1.2091 USD |
2,273,613.8014 AUDIO |
1.2819 USD |
1.0900 USD |
1.3397 USD |
1.1205 USD |
| 2021-07-14 |
1.2721 USD |
3,384,277.0611 AUDIO |
1.2664 USD |
1.1000 USD |
1.4004 USD |
1.2810 USD |
| 2021-07-13 |
1.1845 USD |
3,996,732.1998 AUDIO |
0.9250 USD |
0.9112 USD |
1.4176 USD |
1.2780 USD |
| 2021-07-12 |
0.9716 USD |
947,659.5403 AUDIO |
1.0060 USD |
0.9118 USD |
1.0443 USD |
0.9241 USD |
| 2021-07-11 |
0.9611 USD |
1,773,607.0312 AUDIO |
0.8259 USD |
0.8130 USD |
1.0811 USD |
1.0167 USD |
| 2021-07-10 |
0.8338 USD |
650,006.0326 AUDIO |
0.8536 USD |
0.8030 USD |
0.8639 USD |
0.8227 USD |
| 2021-07-09 |
0.8322 USD |
661,518.8238 AUDIO |
0.8267 USD |
0.7917 USD |
0.8645 USD |
0.8524 USD |
| 2021-07-08 |
0.8690 USD |
954,942.8696 AUDIO |
0.9117 USD |
0.8146 USD |
0.9271 USD |
0.8276 USD |
| 2021-07-07 |
0.9568 USD |
1,154,932.8651 AUDIO |
0.8478 USD |
0.8343 USD |
1.0578 USD |
0.9175 USD |
| 2021-07-06 |
0.8230 USD |
674,593.2244 AUDIO |
0.7889 USD |
0.7878 USD |
0.8473 USD |
0.8440 USD |
| 2021-07-05 |
0.8258 USD |
917,968.2888 AUDIO |
0.8423 USD |
0.7823 USD |
0.8585 USD |
0.8001 USD |
| 2021-07-04 |
0.8665 USD |
419,097.3444 AUDIO |
0.8665 USD |
0.8425 USD |
0.8880 USD |
0.8530 USD |
| 2021-07-03 |
0.8600 USD |
663,175.7691 AUDIO |
0.8235 USD |
0.8207 USD |
0.8825 USD |
0.8684 USD |
| 2021-07-02 |
0.7979 USD |
484,853.1895 AUDIO |
0.7566 USD |
0.7517 USD |
0.8482 USD |
0.8373 USD |
| 2021-07-01 |
0.7678 USD |
361,341.8937 AUDIO |
0.7835 USD |
0.7361 USD |
0.8000 USD |
0.7594 USD |
| 2021-06-30 |
0.7770 USD |
296,401.8876 AUDIO |
0.7954 USD |
0.7393 USD |
0.8136 USD |
0.7852 USD |
| 2021-06-29 |
0.8009 USD |
414,356.6697 AUDIO |
0.7696 USD |
0.7639 USD |
0.8419 USD |
0.7977 USD |
| 2021-06-28 |
0.7981 USD |
599,372.6526 AUDIO |
0.7444 USD |
0.7318 USD |
0.8651 USD |
0.7653 USD |
| 2021-06-27 |
0.6963 USD |
274,749.3793 AUDIO |
0.7087 USD |
0.6654 USD |
0.7281 USD |
0.7281 USD |
| 2021-06-26 |
0.6805 USD |
218,603.2454 AUDIO |
0.6565 USD |
0.6398 USD |
0.7297 USD |
0.6987 USD |
| 2021-06-25 |
0.6842 USD |
158,601.1220 AUDIO |
0.7315 USD |
0.6525 USD |
0.7437 USD |
0.6608 USD |
| 2021-06-24 |
0.7234 USD |
121,413.3719 AUDIO |
0.7307 USD |
0.7015 USD |
0.7454 USD |
0.7277 USD |
| 2021-06-23 |
0.7188 USD |
291,183.4398 AUDIO |
0.6673 USD |
0.6494 USD |
0.7702 USD |
0.7068 USD |
| 2021-06-22 |
0.6718 USD |
666,041.1628 AUDIO |
0.7531 USD |
0.5919 USD |
0.8625 USD |
0.6619 USD |
| 2021-06-21 |
0.7976 USD |
410,244.9069 AUDIO |
0.8934 USD |
0.7428 USD |
0.9020 USD |
0.7449 USD |
| 2021-06-20 |
0.8731 USD |
213,026.8796 AUDIO |
0.8849 USD |
0.8159 USD |
0.9059 USD |
0.8863 USD |
| 2021-06-19 |
0.9172 USD |
149,535.5993 AUDIO |
0.9047 USD |
0.8902 USD |
0.9419 USD |
0.8918 USD |
| 2021-06-18 |
0.9781 USD |
301,674.6238 AUDIO |
1.0206 USD |
0.8862 USD |
1.0428 USD |
0.9108 USD |
| 2021-06-17 |
1.0112 USD |
238,602.4743 AUDIO |
1.0177 USD |
0.9665 USD |
1.0774 USD |
0.9872 USD |
| 2021-06-16 |
1.0654 USD |
314,863.3815 AUDIO |
1.0709 USD |
1.0121 USD |
1.1500 USD |
1.0126 USD |
| 2021-06-15 |
1.1013 USD |
275,579.8965 AUDIO |
1.1196 USD |
1.0641 USD |
1.1277 USD |
1.0767 USD |
| 2021-06-14 |
1.1262 USD |
501,027.7004 AUDIO |
1.0306 USD |
1.0229 USD |
1.2112 USD |
1.1186 USD |
| 2021-06-13 |
1.0003 USD |
372,675.8734 AUDIO |
0.9855 USD |
0.9677 USD |
1.0391 USD |
1.0258 USD |
| 2021-06-12 |
1.0029 USD |
334,269.6208 AUDIO |
1.0252 USD |
0.9660 USD |
1.0580 USD |
0.9907 USD |
| 2021-06-11 |
1.0872 USD |
552,568.9259 AUDIO |
0.9988 USD |
0.9751 USD |
1.2241 USD |
1.0367 USD |
| 2021-06-10 |
1.0145 USD |
204,332.4479 AUDIO |
1.0513 USD |
0.9824 USD |
1.0541 USD |
1.0028 USD |
| 2021-06-09 |
1.0150 USD |
300,420.6184 AUDIO |
0.9965 USD |
0.9681 USD |
1.0603 USD |
1.0597 USD |
| 2021-06-08 |
0.9814 USD |
525,237.7813 AUDIO |
0.9946 USD |
0.9134 USD |
1.0353 USD |
1.0130 USD |
| 2021-06-07 |
1.0847 USD |
173,178.0769 AUDIO |
1.0817 USD |
0.9923 USD |
1.1305 USD |
1.0078 USD |