Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-23 |
0.2390 USD |
370,518.2690 AUDIO |
0.2228 USD |
0.2228 USD |
0.2429 USD |
0.2393 USD |
| 2023-12-22 |
0.2263 USD |
31,963.0774 AUDIO |
0.2244 USD |
0.2213 USD |
0.2288 USD |
0.2262 USD |
| 2023-12-21 |
0.2212 USD |
18,764.4661 AUDIO |
0.2186 USD |
0.2184 USD |
0.2227 USD |
0.2227 USD |
| 2023-12-20 |
0.2191 USD |
72,856.8172 AUDIO |
0.2076 USD |
0.2076 USD |
0.2233 USD |
0.2192 USD |
| 2023-12-19 |
0.2161 USD |
37,229.9065 AUDIO |
0.2169 USD |
0.2086 USD |
0.2193 USD |
0.2086 USD |
| 2023-12-18 |
0.2065 USD |
134,888.7248 AUDIO |
0.2230 USD |
0.1984 USD |
0.2254 USD |
0.2158 USD |
| 2023-12-17 |
0.2269 USD |
267,434.1156 AUDIO |
0.2125 USD |
0.2109 USD |
0.2314 USD |
0.2238 USD |
| 2023-12-16 |
0.2199 USD |
45,014.6015 AUDIO |
0.2136 USD |
0.2136 USD |
0.2243 USD |
0.2177 USD |
| 2023-12-15 |
0.2199 USD |
577,462.8518 AUDIO |
0.2181 USD |
0.2148 USD |
0.2237 USD |
0.2174 USD |
| 2023-12-14 |
0.2116 USD |
241,913.1274 AUDIO |
0.2147 USD |
0.1590 USD |
0.2172 USD |
0.2136 USD |
| 2023-12-13 |
0.2096 USD |
90,004.5335 AUDIO |
0.2017 USD |
0.1969 USD |
0.2134 USD |
0.2134 USD |
| 2023-12-12 |
0.2084 USD |
58,381.8628 AUDIO |
0.2080 USD |
0.2035 USD |
0.2138 USD |
0.2090 USD |
| 2023-12-11 |
0.2033 USD |
32,230.7940 AUDIO |
0.2171 USD |
0.1936 USD |
0.2171 USD |
0.2058 USD |
| 2023-12-10 |
0.2204 USD |
72,865.9924 AUDIO |
0.2202 USD |
0.2147 USD |
0.2244 USD |
0.2236 USD |
| 2023-12-09 |
0.2271 USD |
342,550.7687 AUDIO |
0.2290 USD |
0.2220 USD |
0.2320 USD |
0.2225 USD |
| 2023-12-08 |
0.2233 USD |
347,279.0110 AUDIO |
0.2200 USD |
0.2200 USD |
0.2300 USD |
0.2254 USD |
| 2023-12-07 |
0.2178 USD |
196,317.5386 AUDIO |
0.2196 USD |
0.2101 USD |
0.2252 USD |
0.2220 USD |
| 2023-12-06 |
0.2217 USD |
309,285.8963 AUDIO |
0.2209 USD |
0.2149 USD |
0.2316 USD |
0.2177 USD |
| 2023-12-05 |
0.2287 USD |
231,590.1877 AUDIO |
0.2301 USD |
0.2202 USD |
0.2400 USD |
0.2206 USD |
| 2023-12-04 |
0.2201 USD |
2,611,142.1619 AUDIO |
0.1915 USD |
0.1915 USD |
0.2519 USD |
0.2310 USD |
| 2023-12-03 |
0.1926 USD |
148,150.9359 AUDIO |
0.1950 USD |
0.1901 USD |
0.1950 USD |
0.1918 USD |
| 2023-12-02 |
0.1923 USD |
646,113.0917 AUDIO |
0.1906 USD |
0.1901 USD |
0.1942 USD |
0.1942 USD |
| 2023-12-01 |
0.1899 USD |
267,258.2825 AUDIO |
0.1880 USD |
0.1880 USD |
0.1900 USD |
0.1893 USD |
| 2023-11-30 |
0.1859 USD |
49,006.6909 AUDIO |
0.1870 USD |
0.1842 USD |
0.1889 USD |
0.1877 USD |
| 2023-11-29 |
0.1881 USD |
38,158.1805 AUDIO |
0.1888 USD |
0.1853 USD |
0.1914 USD |
0.1866 USD |
| 2023-11-28 |
0.1870 USD |
139,245.6788 AUDIO |
0.1834 USD |
0.1801 USD |
0.1901 USD |
0.1884 USD |
| 2023-11-27 |
0.1833 USD |
68,737.0679 AUDIO |
0.1925 USD |
0.1814 USD |
0.1931 USD |
0.1822 USD |
| 2023-11-26 |
0.1920 USD |
40,264.5667 AUDIO |
0.1966 USD |
0.1840 USD |
0.1969 USD |
0.1926 USD |
| 2023-11-25 |
0.1943 USD |
51,564.0426 AUDIO |
0.1907 USD |
0.1907 USD |
0.1971 USD |
0.1947 USD |
| 2023-11-24 |
0.1868 USD |
23,925.1764 AUDIO |
0.1808 USD |
0.1808 USD |
0.1917 USD |
0.1892 USD |
| 2023-11-23 |
0.1812 USD |
97,976.0626 AUDIO |
0.1838 USD |
0.1792 USD |
0.1840 USD |
0.1811 USD |
| 2023-11-22 |
0.1758 USD |
58,642.1285 AUDIO |
0.1719 USD |
0.1719 USD |
0.1822 USD |
0.1804 USD |
| 2023-11-21 |
0.1807 USD |
199,929.5164 AUDIO |
0.1870 USD |
0.1687 USD |
0.1901 USD |
0.1687 USD |
| 2023-11-20 |
0.1901 USD |
254,980.9997 AUDIO |
0.1899 USD |
0.1860 USD |
0.1920 USD |
0.1871 USD |
| 2023-11-19 |
0.1871 USD |
258,751.6560 AUDIO |
0.1887 USD |
0.1858 USD |
0.1891 USD |
0.1887 USD |
| 2023-11-18 |
0.1887 USD |
362,361.1322 AUDIO |
0.1858 USD |
0.1762 USD |
0.1937 USD |
0.1891 USD |
| 2023-11-17 |
0.1831 USD |
1,523,661.4831 AUDIO |
0.1900 USD |
0.1796 USD |
0.1921 USD |
0.1860 USD |
| 2023-11-16 |
0.2033 USD |
262,218.3303 AUDIO |
0.2026 USD |
0.1885 USD |
0.2130 USD |
0.1893 USD |
| 2023-11-15 |
0.2023 USD |
122,574.2892 AUDIO |
0.1978 USD |
0.1967 USD |
0.2087 USD |
0.2030 USD |
| 2023-11-14 |
0.1927 USD |
586,212.3399 AUDIO |
0.1830 USD |
0.1797 USD |
0.2009 USD |
0.1954 USD |
| 2023-11-13 |
0.1996 USD |
151,532.1335 AUDIO |
0.2049 USD |
0.1882 USD |
0.2052 USD |
0.1882 USD |
| 2023-11-12 |
0.1962 USD |
101,193.9892 AUDIO |
0.1894 USD |
0.1857 USD |
0.2006 USD |
0.2006 USD |
| 2023-11-11 |
0.1950 USD |
187,710.9351 AUDIO |
0.1910 USD |
0.1867 USD |
0.2055 USD |
0.1947 USD |
| 2023-11-10 |
0.1865 USD |
153,127.0971 AUDIO |
0.1829 USD |
0.1795 USD |
0.1906 USD |
0.1906 USD |
| 2023-11-09 |
0.1877 USD |
277,224.6474 AUDIO |
0.1854 USD |
0.1640 USD |
0.1969 USD |
0.1790 USD |
| 2023-11-08 |
0.1865 USD |
56,163.8067 AUDIO |
0.1849 USD |
0.1849 USD |
0.1885 USD |
0.1870 USD |
| 2023-11-07 |
0.1923 USD |
117,303.4541 AUDIO |
0.1841 USD |
0.1810 USD |
0.1991 USD |
0.1880 USD |
| 2023-11-06 |
0.1863 USD |
71,158.9942 AUDIO |
0.1809 USD |
0.1809 USD |
0.1876 USD |
0.1874 USD |
| 2023-11-05 |
0.1785 USD |
65,255.4225 AUDIO |
0.1773 USD |
0.1748 USD |
0.1823 USD |
0.1748 USD |
| 2023-11-04 |
0.1748 USD |
19,965.7774 AUDIO |
0.1757 USD |
0.1735 USD |
0.1759 USD |
0.1759 USD |