Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-12 |
0.0975 USD |
929.3471 AUDIO |
0.0981 USD |
0.0969 USD |
0.0981 USD |
0.0969 USD |
| 2025-02-11 |
0.0000 USD |
0.0000 AUDIO |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1018 USD |
| 2025-02-10 |
0.1014 USD |
577.9719 AUDIO |
0.1013 USD |
0.1008 USD |
0.1018 USD |
0.1018 USD |
| 2025-02-09 |
0.1021 USD |
1,460.9645 AUDIO |
0.1026 USD |
0.0986 USD |
0.1026 USD |
0.0986 USD |
| 2025-02-08 |
0.1023 USD |
40,461.0850 AUDIO |
0.0995 USD |
0.0995 USD |
0.1063 USD |
0.1044 USD |
| 2025-02-07 |
0.1041 USD |
30,545.7132 AUDIO |
0.1060 USD |
0.0973 USD |
0.1087 USD |
0.0973 USD |
| 2025-02-06 |
0.1085 USD |
35,574.0339 AUDIO |
0.1081 USD |
0.1046 USD |
0.1131 USD |
0.1046 USD |
| 2025-02-05 |
0.1078 USD |
89,704.6770 AUDIO |
0.1017 USD |
0.1008 USD |
0.1241 USD |
0.1129 USD |
| 2025-02-04 |
0.1033 USD |
57,178.1949 AUDIO |
0.1048 USD |
0.0970 USD |
0.1129 USD |
0.1009 USD |
| 2025-02-03 |
0.1000 USD |
74,471.4884 AUDIO |
0.1023 USD |
0.0874 USD |
0.1067 USD |
0.1056 USD |
| 2025-02-02 |
0.1154 USD |
37,062.3784 AUDIO |
0.1210 USD |
0.1008 USD |
0.1227 USD |
0.1008 USD |
| 2025-02-01 |
0.1248 USD |
36,641.0015 AUDIO |
0.1289 USD |
0.1206 USD |
0.1289 USD |
0.1206 USD |
| 2025-01-31 |
0.1318 USD |
25,477.7866 AUDIO |
0.1319 USD |
0.1294 USD |
0.1376 USD |
0.1294 USD |
| 2025-01-30 |
0.1313 USD |
841.2524 AUDIO |
0.1294 USD |
0.1234 USD |
0.1328 USD |
0.1234 USD |
| 2025-01-29 |
0.1290 USD |
39,082.2291 AUDIO |
0.1254 USD |
0.1247 USD |
0.1313 USD |
0.1251 USD |
| 2025-01-28 |
0.1310 USD |
393,447.7791 AUDIO |
0.1331 USD |
0.1255 USD |
0.1364 USD |
0.1350 USD |
| 2025-01-27 |
0.1302 USD |
59,947.0173 AUDIO |
0.1335 USD |
0.1264 USD |
0.1435 USD |
0.1325 USD |
| 2025-01-26 |
0.1418 USD |
37,789.7567 AUDIO |
0.1357 USD |
0.1223 USD |
0.1464 USD |
0.1360 USD |
| 2025-01-25 |
0.1335 USD |
5,182.6891 AUDIO |
0.1336 USD |
0.1330 USD |
0.1360 USD |
0.1360 USD |
| 2025-01-24 |
0.1417 USD |
24,681.4650 AUDIO |
0.1412 USD |
0.1405 USD |
0.1431 USD |
0.1420 USD |
| 2025-01-23 |
0.1403 USD |
46,190.6321 AUDIO |
0.1297 USD |
0.1297 USD |
0.1514 USD |
0.1414 USD |
| 2025-01-22 |
0.1400 USD |
32,053.0665 AUDIO |
0.1381 USD |
0.1359 USD |
0.1439 USD |
0.1393 USD |
| 2025-01-21 |
0.1358 USD |
34,327.2238 AUDIO |
0.1335 USD |
0.1256 USD |
0.1390 USD |
0.1381 USD |
| 2025-01-20 |
0.1379 USD |
65,828.6789 AUDIO |
0.1367 USD |
0.1333 USD |
0.1516 USD |
0.1368 USD |
| 2025-01-19 |
0.1387 USD |
29,247.7498 AUDIO |
0.1500 USD |
0.1331 USD |
0.1500 USD |
0.1424 USD |
| 2025-01-18 |
0.1552 USD |
18,241.8862 AUDIO |
0.1560 USD |
0.1488 USD |
0.1577 USD |
0.1508 USD |
| 2025-01-17 |
0.1571 USD |
23,773.8527 AUDIO |
0.1492 USD |
0.1492 USD |
0.1684 USD |
0.1628 USD |
| 2025-01-16 |
0.1461 USD |
119,347.9318 AUDIO |
0.1486 USD |
0.1426 USD |
0.1524 USD |
0.1493 USD |
| 2025-01-15 |
0.1418 USD |
420,816.4950 AUDIO |
0.1426 USD |
0.1416 USD |
0.1489 USD |
0.1489 USD |
| 2025-01-14 |
0.1406 USD |
28,681.9522 AUDIO |
0.1357 USD |
0.1352 USD |
0.1431 USD |
0.1406 USD |
| 2025-01-13 |
0.1372 USD |
26,795.0064 AUDIO |
0.1442 USD |
0.1296 USD |
0.1442 USD |
0.1347 USD |
| 2025-01-12 |
0.1491 USD |
302,779.7368 AUDIO |
0.1439 USD |
0.1372 USD |
0.1500 USD |
0.1410 USD |
| 2025-01-11 |
0.1417 USD |
30,164.3878 AUDIO |
0.1438 USD |
0.1372 USD |
0.1464 USD |
0.1451 USD |
| 2025-01-10 |
0.1483 USD |
17,670.7945 AUDIO |
0.1458 USD |
0.1443 USD |
0.1493 USD |
0.1443 USD |
| 2025-01-09 |
0.1510 USD |
30,908.6563 AUDIO |
0.1467 USD |
0.1414 USD |
0.1535 USD |
0.1454 USD |
| 2025-01-08 |
0.1487 USD |
24,312.1912 AUDIO |
0.1514 USD |
0.1404 USD |
0.1640 USD |
0.1437 USD |
| 2025-01-07 |
0.1655 USD |
6,397.8486 AUDIO |
0.1678 USD |
0.1645 USD |
0.1678 USD |
0.1645 USD |
| 2025-01-06 |
0.1695 USD |
8,642.4062 AUDIO |
0.1692 USD |
0.1637 USD |
0.1727 USD |
0.1691 USD |
| 2025-01-05 |
0.1677 USD |
10,082.2770 AUDIO |
0.1685 USD |
0.1601 USD |
0.1710 USD |
0.1684 USD |
| 2025-01-04 |
0.1675 USD |
2,354.0109 AUDIO |
0.1680 USD |
0.1664 USD |
0.1691 USD |
0.1664 USD |
| 2025-01-03 |
0.1669 USD |
26,169.8361 AUDIO |
0.1601 USD |
0.1601 USD |
0.1690 USD |
0.1690 USD |
| 2025-01-02 |
0.1600 USD |
10,079.8454 AUDIO |
0.1598 USD |
0.1541 USD |
0.1643 USD |
0.1581 USD |
| 2025-01-01 |
0.1531 USD |
33,520.1623 AUDIO |
0.1534 USD |
0.1530 USD |
0.1561 USD |
0.1561 USD |
| 2024-12-31 |
0.1530 USD |
12,276.1933 AUDIO |
0.1557 USD |
0.1519 USD |
0.1571 USD |
0.1571 USD |
| 2024-12-30 |
0.1570 USD |
12,287.1904 AUDIO |
0.1577 USD |
0.1545 USD |
0.1609 USD |
0.1545 USD |
| 2024-12-29 |
0.1603 USD |
2,071.0429 AUDIO |
0.1655 USD |
0.1546 USD |
0.1677 USD |
0.1548 USD |
| 2024-12-28 |
0.1666 USD |
11,364.8708 AUDIO |
0.1617 USD |
0.1617 USD |
0.1696 USD |
0.1677 USD |
| 2024-12-27 |
0.1704 USD |
56,116.6661 AUDIO |
0.1677 USD |
0.1644 USD |
0.1790 USD |
0.1674 USD |
| 2024-12-26 |
0.1645 USD |
44,708.0748 AUDIO |
0.1601 USD |
0.1513 USD |
0.1809 USD |
0.1658 USD |
| 2024-12-25 |
0.1626 USD |
21,544.5536 AUDIO |
0.1635 USD |
0.1621 USD |
0.1635 USD |
0.1622 USD |