Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-05 |
1.0412 USD |
45,002.5917 AUDIO |
1.0237 USD |
1.0058 USD |
1.0786 USD |
1.0264 USD |
| 2022-02-04 |
0.9714 USD |
217,046.9192 AUDIO |
0.9360 USD |
0.9360 USD |
1.0210 USD |
1.0177 USD |
| 2022-02-03 |
0.9009 USD |
76,404.7030 AUDIO |
0.9164 USD |
0.8809 USD |
0.9186 USD |
0.9093 USD |
| 2022-02-02 |
0.9702 USD |
105,657.7629 AUDIO |
0.9926 USD |
0.9000 USD |
1.0234 USD |
0.9118 USD |
| 2022-02-01 |
0.9823 USD |
95,362.2293 AUDIO |
0.9322 USD |
0.9322 USD |
1.0136 USD |
0.9882 USD |
| 2022-01-31 |
0.8806 USD |
113,891.8482 AUDIO |
0.8912 USD |
0.8500 USD |
0.9288 USD |
0.9188 USD |
| 2022-01-30 |
0.9083 USD |
169,400.9633 AUDIO |
0.9132 USD |
0.8756 USD |
0.9521 USD |
0.9001 USD |
| 2022-01-29 |
0.9030 USD |
45,076.6556 AUDIO |
0.8910 USD |
0.8850 USD |
0.9239 USD |
0.9094 USD |
| 2022-01-28 |
0.8704 USD |
94,961.1816 AUDIO |
0.8615 USD |
0.8402 USD |
0.8870 USD |
0.8844 USD |
| 2022-01-27 |
0.8525 USD |
102,938.3679 AUDIO |
0.8754 USD |
0.8162 USD |
0.8899 USD |
0.8354 USD |
| 2022-01-26 |
0.9143 USD |
219,479.8822 AUDIO |
0.8571 USD |
0.8571 USD |
0.9611 USD |
0.9013 USD |
| 2022-01-25 |
0.8452 USD |
69,414.7180 AUDIO |
0.8450 USD |
0.8151 USD |
0.8750 USD |
0.8556 USD |
| 2022-01-24 |
0.8234 USD |
154,055.9803 AUDIO |
0.9003 USD |
0.7716 USD |
0.9003 USD |
0.8399 USD |
| 2022-01-23 |
0.9246 USD |
170,252.0469 AUDIO |
0.8912 USD |
0.8912 USD |
0.9652 USD |
0.9216 USD |
| 2022-01-22 |
0.9058 USD |
216,954.9278 AUDIO |
0.9995 USD |
0.8189 USD |
1.0332 USD |
0.8725 USD |
| 2022-01-21 |
1.0947 USD |
177,479.4977 AUDIO |
1.1800 USD |
0.9775 USD |
1.2088 USD |
0.9834 USD |
| 2022-01-20 |
1.2528 USD |
66,293.3754 AUDIO |
1.2500 USD |
1.2194 USD |
1.3254 USD |
1.2196 USD |
| 2022-01-19 |
1.2860 USD |
47,115.6048 AUDIO |
1.2903 USD |
1.2402 USD |
1.3215 USD |
1.2774 USD |
| 2022-01-18 |
1.2924 USD |
50,124.8761 AUDIO |
1.3103 USD |
1.2656 USD |
1.3270 USD |
1.3184 USD |
| 2022-01-17 |
1.3631 USD |
24,393.8292 AUDIO |
1.4329 USD |
1.3145 USD |
1.4330 USD |
1.3284 USD |
| 2022-01-16 |
1.4421 USD |
5,840.8717 AUDIO |
1.4329 USD |
1.4239 USD |
1.4734 USD |
1.4422 USD |
| 2022-01-15 |
1.4620 USD |
10,165.0284 AUDIO |
1.4687 USD |
1.4502 USD |
1.4750 USD |
1.4587 USD |
| 2022-01-14 |
1.3843 USD |
37,944.7819 AUDIO |
1.4060 USD |
1.3600 USD |
1.4358 USD |
1.4354 USD |
| 2022-01-13 |
1.4796 USD |
23,600.7127 AUDIO |
1.5115 USD |
1.4037 USD |
1.5222 USD |
1.4044 USD |
| 2022-01-12 |
1.4691 USD |
84,983.5490 AUDIO |
1.3839 USD |
1.3839 USD |
1.5041 USD |
1.5040 USD |
| 2022-01-11 |
1.3603 USD |
54,185.8213 AUDIO |
1.2932 USD |
1.2925 USD |
1.3923 USD |
1.3717 USD |
| 2022-01-10 |
1.2679 USD |
71,351.3337 AUDIO |
1.3442 USD |
1.2285 USD |
1.3466 USD |
1.2853 USD |
| 2022-01-09 |
1.3252 USD |
176,029.7930 AUDIO |
1.3280 USD |
1.3082 USD |
1.3705 USD |
1.3354 USD |
| 2022-01-08 |
1.3569 USD |
97,930.8764 AUDIO |
1.3825 USD |
1.2852 USD |
1.4150 USD |
1.3454 USD |
| 2022-01-07 |
1.3728 USD |
104,147.0499 AUDIO |
1.4202 USD |
1.3437 USD |
1.4202 USD |
1.3687 USD |
| 2022-01-06 |
1.4243 USD |
104,972.8744 AUDIO |
1.4480 USD |
1.4000 USD |
1.4662 USD |
1.4640 USD |
| 2022-01-05 |
1.5242 USD |
99,987.4548 AUDIO |
1.5901 USD |
1.3976 USD |
1.6218 USD |
1.4637 USD |
| 2022-01-04 |
1.6187 USD |
26,595.7052 AUDIO |
1.6016 USD |
1.5710 USD |
1.6460 USD |
1.6039 USD |
| 2022-01-03 |
1.6469 USD |
116,963.9918 AUDIO |
1.6453 USD |
1.5801 USD |
1.6865 USD |
1.6050 USD |
| 2022-01-02 |
1.6652 USD |
48,245.1611 AUDIO |
1.6507 USD |
1.6292 USD |
1.6759 USD |
1.6464 USD |
| 2022-01-01 |
1.6143 USD |
43,990.8909 AUDIO |
1.6064 USD |
1.6031 USD |
1.6544 USD |
1.6425 USD |
| 2021-12-31 |
1.6431 USD |
100,160.5710 AUDIO |
1.6346 USD |
1.5727 USD |
1.7261 USD |
1.6031 USD |
| 2021-12-30 |
1.6712 USD |
104,133.1935 AUDIO |
1.6350 USD |
1.6250 USD |
1.7111 USD |
1.6571 USD |
| 2021-12-29 |
1.7192 USD |
99,966.7430 AUDIO |
1.7970 USD |
1.6480 USD |
1.8490 USD |
1.6480 USD |
| 2021-12-28 |
1.8981 USD |
173,367.2928 AUDIO |
2.0767 USD |
1.7749 USD |
2.0880 USD |
1.8103 USD |
| 2021-12-27 |
2.0531 USD |
86,393.2711 AUDIO |
1.9088 USD |
1.8888 USD |
2.1200 USD |
2.0251 USD |
| 2021-12-26 |
1.9165 USD |
80,359.9453 AUDIO |
1.8226 USD |
1.7883 USD |
2.0269 USD |
1.9088 USD |
| 2021-12-25 |
1.7986 USD |
33,157.8122 AUDIO |
1.7776 USD |
1.7593 USD |
1.8420 USD |
1.8043 USD |
| 2021-12-24 |
1.7109 USD |
131,411.1716 AUDIO |
1.6934 USD |
1.6501 USD |
1.8417 USD |
1.7334 USD |
| 2021-12-23 |
1.6441 USD |
90,318.4031 AUDIO |
1.6138 USD |
1.5424 USD |
1.7608 USD |
1.7103 USD |
| 2021-12-22 |
1.5778 USD |
115,641.7753 AUDIO |
1.5357 USD |
1.5204 USD |
1.6268 USD |
1.6090 USD |
| 2021-12-21 |
1.5101 USD |
63,755.5421 AUDIO |
1.4727 USD |
1.4605 USD |
1.5407 USD |
1.5395 USD |
| 2021-12-20 |
1.4522 USD |
123,059.3018 AUDIO |
1.5140 USD |
1.3900 USD |
1.5548 USD |
1.4781 USD |
| 2021-12-19 |
1.5550 USD |
288,774.5549 AUDIO |
1.4066 USD |
1.4066 USD |
1.7170 USD |
1.5184 USD |
| 2021-12-18 |
1.4169 USD |
37,670.8965 AUDIO |
1.3802 USD |
1.3795 USD |
1.4418 USD |
1.4095 USD |