Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-28 |
1.9763 USD |
191,430.8091 AUDIO |
1.9558 USD |
1.9054 USD |
2.0366 USD |
1.9700 USD |
| 2021-10-27 |
2.0215 USD |
349,093.4053 AUDIO |
2.2281 USD |
1.8796 USD |
2.2652 USD |
1.9397 USD |
| 2021-10-26 |
2.2968 USD |
163,425.3531 AUDIO |
2.3855 USD |
2.1923 USD |
2.4139 USD |
2.2232 USD |
| 2021-10-25 |
2.3013 USD |
228,855.8606 AUDIO |
2.2024 USD |
2.2024 USD |
2.4000 USD |
2.3977 USD |
| 2021-10-24 |
2.2483 USD |
434,987.3227 AUDIO |
2.1500 USD |
2.1275 USD |
2.3785 USD |
2.2063 USD |
| 2021-10-23 |
2.1691 USD |
335,665.7794 AUDIO |
2.0372 USD |
2.0372 USD |
2.2300 USD |
2.1300 USD |
| 2021-10-22 |
2.0537 USD |
366,537.2197 AUDIO |
1.9714 USD |
1.9714 USD |
2.1057 USD |
2.0516 USD |
| 2021-10-21 |
2.0332 USD |
180,349.7449 AUDIO |
2.0411 USD |
1.9503 USD |
2.1192 USD |
1.9751 USD |
| 2021-10-20 |
1.9872 USD |
167,823.9701 AUDIO |
1.9501 USD |
1.9185 USD |
2.0477 USD |
2.0359 USD |
| 2021-10-19 |
1.9477 USD |
146,673.6370 AUDIO |
1.9344 USD |
1.9140 USD |
1.9871 USD |
1.9515 USD |
| 2021-10-18 |
1.9873 USD |
262,931.0222 AUDIO |
1.9724 USD |
1.9366 USD |
2.0810 USD |
1.9366 USD |
| 2021-10-17 |
2.0043 USD |
166,799.3918 AUDIO |
2.0384 USD |
1.9151 USD |
2.0767 USD |
1.9692 USD |
| 2021-10-16 |
2.1024 USD |
219,160.8431 AUDIO |
2.0584 USD |
2.0263 USD |
2.1706 USD |
2.0544 USD |
| 2021-10-15 |
2.0506 USD |
284,347.2790 AUDIO |
2.0105 USD |
1.9546 USD |
2.1230 USD |
2.0672 USD |
| 2021-10-14 |
2.0478 USD |
146,353.1496 AUDIO |
2.0038 USD |
2.0038 USD |
2.0938 USD |
2.0370 USD |
| 2021-10-13 |
1.9793 USD |
210,325.8987 AUDIO |
1.9604 USD |
1.8930 USD |
2.0310 USD |
2.0028 USD |
| 2021-10-12 |
1.9149 USD |
320,881.8070 AUDIO |
2.0089 USD |
1.8361 USD |
2.0089 USD |
1.9667 USD |
| 2021-10-11 |
2.0100 USD |
153,846.4895 AUDIO |
1.9598 USD |
1.9315 USD |
2.0790 USD |
1.9949 USD |
| 2021-10-10 |
2.0397 USD |
101,203.9640 AUDIO |
2.0914 USD |
1.9694 USD |
2.0939 USD |
1.9694 USD |
| 2021-10-09 |
2.1284 USD |
80,654.0252 AUDIO |
2.0842 USD |
2.0842 USD |
2.1670 USD |
2.1241 USD |
| 2021-10-08 |
2.1150 USD |
102,188.5009 AUDIO |
2.1375 USD |
2.0699 USD |
2.1700 USD |
2.0959 USD |
| 2021-10-07 |
2.1570 USD |
148,020.1350 AUDIO |
2.1039 USD |
2.0812 USD |
2.2249 USD |
2.1001 USD |
| 2021-10-06 |
2.1683 USD |
358,168.0781 AUDIO |
2.2247 USD |
2.0206 USD |
2.2800 USD |
2.1530 USD |
| 2021-10-05 |
2.2303 USD |
79,832.5044 AUDIO |
2.2394 USD |
2.1610 USD |
2.3195 USD |
2.2146 USD |
| 2021-10-04 |
2.2790 USD |
283,523.1577 AUDIO |
2.3738 USD |
2.2215 USD |
2.3775 USD |
2.2540 USD |
| 2021-10-03 |
2.4442 USD |
408,404.1985 AUDIO |
2.3154 USD |
2.2479 USD |
2.5650 USD |
2.3729 USD |
| 2021-10-02 |
2.3580 USD |
206,211.9133 AUDIO |
2.3258 USD |
2.2646 USD |
2.4592 USD |
2.2929 USD |
| 2021-10-01 |
2.2595 USD |
165,622.9719 AUDIO |
2.1000 USD |
2.1000 USD |
2.3697 USD |
2.3506 USD |
| 2021-09-30 |
2.0754 USD |
128,915.0920 AUDIO |
1.9966 USD |
1.9966 USD |
2.1543 USD |
2.0977 USD |
| 2021-09-29 |
1.9942 USD |
77,042.3739 AUDIO |
1.9267 USD |
1.9100 USD |
2.0624 USD |
1.9533 USD |
| 2021-09-28 |
2.0049 USD |
127,263.5003 AUDIO |
2.0096 USD |
1.9200 USD |
2.1100 USD |
1.9200 USD |
| 2021-09-27 |
2.1371 USD |
123,766.8833 AUDIO |
2.0654 USD |
2.0256 USD |
2.1865 USD |
2.0256 USD |
| 2021-09-26 |
2.0707 USD |
196,078.5683 AUDIO |
2.0500 USD |
1.9267 USD |
2.1500 USD |
2.0461 USD |
| 2021-09-25 |
2.1150 USD |
72,951.9473 AUDIO |
2.1100 USD |
2.0272 USD |
2.1780 USD |
2.1397 USD |
| 2021-09-24 |
2.0861 USD |
305,190.2958 AUDIO |
2.3022 USD |
1.9396 USD |
2.3022 USD |
2.1137 USD |
| 2021-09-23 |
2.2736 USD |
246,854.9755 AUDIO |
2.2696 USD |
2.1780 USD |
2.3500 USD |
2.2985 USD |
| 2021-09-22 |
2.2258 USD |
196,338.1755 AUDIO |
2.0000 USD |
1.9647 USD |
2.3764 USD |
2.2765 USD |
| 2021-09-21 |
2.2186 USD |
458,868.1259 AUDIO |
2.2613 USD |
1.9387 USD |
2.5382 USD |
1.9616 USD |
| 2021-09-20 |
2.6129 USD |
588,652.6672 AUDIO |
3.0844 USD |
2.2199 USD |
3.1373 USD |
2.2736 USD |
| 2021-09-19 |
2.8954 USD |
411,394.2312 AUDIO |
2.7006 USD |
2.6364 USD |
3.1288 USD |
3.1090 USD |
| 2021-09-18 |
2.7641 USD |
194,959.0775 AUDIO |
2.6816 USD |
2.6418 USD |
2.8930 USD |
2.7240 USD |
| 2021-09-17 |
2.9459 USD |
694,487.8410 AUDIO |
2.9466 USD |
2.6474 USD |
3.2048 USD |
2.6752 USD |
| 2021-09-16 |
2.6360 USD |
788,481.2356 AUDIO |
2.2594 USD |
2.2381 USD |
3.0105 USD |
2.9859 USD |