Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-17 |
1.4105 USD |
30,407.7388 AUDIO |
1.4882 USD |
1.3514 USD |
1.4941 USD |
1.4000 USD |
| 2021-12-16 |
1.5041 USD |
90,510.0650 AUDIO |
1.5009 USD |
1.4527 USD |
1.5454 USD |
1.4527 USD |
| 2021-12-15 |
1.4638 USD |
154,170.7753 AUDIO |
1.4422 USD |
1.3584 USD |
1.5185 USD |
1.4870 USD |
| 2021-12-14 |
1.4260 USD |
43,695.9517 AUDIO |
1.4208 USD |
1.3792 USD |
1.4596 USD |
1.4365 USD |
| 2021-12-13 |
1.4967 USD |
134,446.1798 AUDIO |
1.6092 USD |
1.3959 USD |
1.6288 USD |
1.4348 USD |
| 2021-12-12 |
1.6360 USD |
559,880.8322 AUDIO |
1.6249 USD |
1.5837 USD |
1.6500 USD |
1.6321 USD |
| 2021-12-11 |
1.6229 USD |
146,749.3151 AUDIO |
1.5500 USD |
1.5400 USD |
1.6375 USD |
1.6168 USD |
| 2021-12-10 |
1.6467 USD |
139,943.1220 AUDIO |
1.6041 USD |
1.5800 USD |
1.7500 USD |
1.5841 USD |
| 2021-12-09 |
1.7247 USD |
200,673.2125 AUDIO |
1.7929 USD |
1.6131 USD |
1.8732 USD |
1.6487 USD |
| 2021-12-08 |
1.7398 USD |
160,156.2889 AUDIO |
1.7259 USD |
1.6275 USD |
1.8725 USD |
1.7600 USD |
| 2021-12-07 |
1.7717 USD |
66,229.4473 AUDIO |
1.7655 USD |
1.7000 USD |
1.8550 USD |
1.7024 USD |
| 2021-12-06 |
1.6455 USD |
245,374.8771 AUDIO |
1.7142 USD |
1.5502 USD |
1.8462 USD |
1.7400 USD |
| 2021-12-05 |
1.7835 USD |
280,214.0148 AUDIO |
1.9204 USD |
1.6961 USD |
1.9204 USD |
1.7361 USD |
| 2021-12-04 |
1.8259 USD |
455,103.6058 AUDIO |
2.1628 USD |
1.4916 USD |
2.1795 USD |
1.9123 USD |
| 2021-12-03 |
2.2399 USD |
322,135.2401 AUDIO |
2.2432 USD |
2.0960 USD |
2.3338 USD |
2.1628 USD |
| 2021-12-02 |
2.2909 USD |
132,200.2114 AUDIO |
2.3528 USD |
2.2143 USD |
2.3664 USD |
2.2412 USD |
| 2021-12-01 |
2.4784 USD |
460,982.8213 AUDIO |
2.3113 USD |
2.3005 USD |
2.5709 USD |
2.3710 USD |
| 2021-11-30 |
2.3824 USD |
186,588.4573 AUDIO |
2.4215 USD |
2.2950 USD |
2.4979 USD |
2.2950 USD |
| 2021-11-29 |
2.4584 USD |
175,084.1540 AUDIO |
2.4247 USD |
2.3793 USD |
2.5809 USD |
2.4094 USD |
| 2021-11-28 |
2.3416 USD |
275,119.1089 AUDIO |
2.4333 USD |
2.2241 USD |
2.4432 USD |
2.4206 USD |
| 2021-11-27 |
2.4542 USD |
239,240.0085 AUDIO |
2.1909 USD |
2.1800 USD |
2.6251 USD |
2.4100 USD |
| 2021-11-26 |
2.2575 USD |
320,156.8225 AUDIO |
2.4463 USD |
2.1425 USD |
2.4892 USD |
2.1983 USD |
| 2021-11-25 |
2.5662 USD |
93,060.4005 AUDIO |
2.6288 USD |
2.4536 USD |
2.7562 USD |
2.4580 USD |
| 2021-11-24 |
2.5922 USD |
295,822.0716 AUDIO |
2.7836 USD |
2.4553 USD |
3.0300 USD |
2.5599 USD |
| 2021-11-23 |
2.4987 USD |
496,705.3986 AUDIO |
2.0600 USD |
2.0600 USD |
3.0559 USD |
2.8608 USD |
| 2021-11-22 |
2.1043 USD |
152,345.9933 AUDIO |
2.2358 USD |
2.0522 USD |
2.2552 USD |
2.0788 USD |
| 2021-11-21 |
2.2661 USD |
175,998.8185 AUDIO |
2.2543 USD |
2.1778 USD |
2.3797 USD |
2.2962 USD |
| 2021-11-20 |
2.2050 USD |
223,145.8813 AUDIO |
2.2032 USD |
2.1364 USD |
2.3050 USD |
2.2534 USD |
| 2021-11-19 |
2.2175 USD |
274,392.0993 AUDIO |
2.1616 USD |
2.0877 USD |
2.3055 USD |
2.1877 USD |
| 2021-11-18 |
2.6759 USD |
1,190,541.6878 AUDIO |
2.2845 USD |
2.1336 USD |
3.7894 USD |
2.1423 USD |
| 2021-11-17 |
2.1881 USD |
189,178.5384 AUDIO |
2.1501 USD |
2.0500 USD |
2.2749 USD |
2.2700 USD |
| 2021-11-16 |
2.1617 USD |
351,199.8336 AUDIO |
2.3720 USD |
2.0200 USD |
2.3720 USD |
2.1974 USD |
| 2021-11-15 |
2.4521 USD |
99,349.4968 AUDIO |
2.5374 USD |
2.3656 USD |
2.5426 USD |
2.3976 USD |
| 2021-11-14 |
2.4966 USD |
129,482.2278 AUDIO |
2.4016 USD |
2.3895 USD |
2.6176 USD |
2.5400 USD |
| 2021-11-13 |
2.3841 USD |
119,022.3457 AUDIO |
2.2756 USD |
2.2694 USD |
2.4800 USD |
2.3975 USD |
| 2021-11-12 |
2.2747 USD |
195,596.6443 AUDIO |
2.3499 USD |
2.1950 USD |
2.3610 USD |
2.2839 USD |
| 2021-11-11 |
2.3535 USD |
115,961.0009 AUDIO |
2.3427 USD |
2.2776 USD |
2.4191 USD |
2.3552 USD |
| 2021-11-10 |
2.4002 USD |
259,566.2691 AUDIO |
2.6224 USD |
2.1987 USD |
2.6305 USD |
2.3042 USD |
| 2021-11-09 |
2.7122 USD |
528,965.7016 AUDIO |
2.6564 USD |
2.5660 USD |
2.8000 USD |
2.6250 USD |
| 2021-11-08 |
2.6524 USD |
293,897.6398 AUDIO |
2.5708 USD |
2.5137 USD |
2.6967 USD |
2.6800 USD |
| 2021-11-07 |
2.5934 USD |
94,837.2222 AUDIO |
2.5408 USD |
2.5330 USD |
2.6559 USD |
2.5960 USD |
| 2021-11-06 |
2.5922 USD |
94,025.1327 AUDIO |
2.5590 USD |
2.4500 USD |
2.7039 USD |
2.5271 USD |
| 2021-11-05 |
2.7146 USD |
167,059.6127 AUDIO |
2.6100 USD |
2.5447 USD |
2.9254 USD |
2.5734 USD |
| 2021-11-04 |
2.6075 USD |
198,174.2046 AUDIO |
2.6275 USD |
2.5034 USD |
2.7605 USD |
2.6357 USD |
| 2021-11-03 |
2.5749 USD |
348,565.1619 AUDIO |
2.5000 USD |
2.4753 USD |
2.7500 USD |
2.6420 USD |
| 2021-11-02 |
2.6554 USD |
493,550.0862 AUDIO |
2.2953 USD |
2.2717 USD |
2.9106 USD |
2.5703 USD |
| 2021-11-01 |
2.2781 USD |
462,760.4138 AUDIO |
2.2185 USD |
2.1253 USD |
2.5000 USD |
2.3209 USD |
| 2021-10-31 |
2.4218 USD |
519,701.2171 AUDIO |
2.3584 USD |
2.1612 USD |
2.6904 USD |
2.2065 USD |
| 2021-10-30 |
2.1179 USD |
253,386.5903 AUDIO |
2.0635 USD |
1.9700 USD |
2.3851 USD |
2.3411 USD |
| 2021-10-29 |
2.0574 USD |
170,397.7708 AUDIO |
1.9738 USD |
1.9608 USD |
2.1100 USD |
2.0515 USD |