Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
0.0677 USD |
8,040.4348 AUDIO |
0.0676 USD |
0.0669 USD |
0.0685 USD |
0.0685 USD |
| 2025-07-17 |
0.0708 USD |
2,041.3795 AUDIO |
0.0616 USD |
0.0616 USD |
0.0721 USD |
0.0721 USD |
| 2025-07-16 |
0.0000 USD |
0.0000 AUDIO |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0666 USD |
| 2025-07-15 |
0.0651 USD |
820.2294 AUDIO |
0.0632 USD |
0.0630 USD |
0.0666 USD |
0.0666 USD |
| 2025-07-14 |
0.0640 USD |
15,981.8784 AUDIO |
0.0652 USD |
0.0632 USD |
0.0656 USD |
0.0633 USD |
| 2025-07-13 |
0.0643 USD |
35,531.5410 AUDIO |
0.0637 USD |
0.0625 USD |
0.0653 USD |
0.0642 USD |
| 2025-07-12 |
0.0685 USD |
1,561.4654 AUDIO |
0.0648 USD |
0.0648 USD |
0.0702 USD |
0.0702 USD |
| 2025-07-11 |
0.0621 USD |
32,286.9197 AUDIO |
0.0601 USD |
0.0601 USD |
0.0657 USD |
0.0657 USD |
| 2025-07-10 |
0.0605 USD |
43,836.1280 AUDIO |
0.0554 USD |
0.0554 USD |
0.0630 USD |
0.0579 USD |
| 2025-07-09 |
0.0576 USD |
9,076.3698 AUDIO |
0.0575 USD |
0.0575 USD |
0.0577 USD |
0.0577 USD |
| 2025-07-08 |
0.0575 USD |
30,370.2231 AUDIO |
0.0578 USD |
0.0569 USD |
0.0579 USD |
0.0570 USD |
| 2025-07-07 |
0.0549 USD |
273.3236 AUDIO |
0.0549 USD |
0.0549 USD |
0.0549 USD |
0.0549 USD |
| 2025-07-06 |
0.0566 USD |
10,905.2175 AUDIO |
0.0564 USD |
0.0550 USD |
0.0618 USD |
0.0567 USD |
| 2025-07-05 |
0.0576 USD |
19,981.9995 AUDIO |
0.0551 USD |
0.0551 USD |
0.0601 USD |
0.0558 USD |
| 2025-07-04 |
0.0000 USD |
0.0000 AUDIO |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0542 USD |
| 2025-07-03 |
0.0000 USD |
0.0000 AUDIO |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0542 USD |
| 2025-07-02 |
0.0000 USD |
0.0000 AUDIO |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0542 USD |
| 2025-07-01 |
0.0000 USD |
0.0000 AUDIO |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0542 USD |
| 2025-06-30 |
0.0000 USD |
0.0000 AUDIO |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0542 USD |
| 2025-06-29 |
0.0000 USD |
0.0000 AUDIO |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0542 USD |
| 2025-06-28 |
0.0000 USD |
0.0000 AUDIO |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0542 USD |
| 2025-06-27 |
0.0569 USD |
2,208.6361 AUDIO |
0.0654 USD |
0.0542 USD |
0.0654 USD |
0.0542 USD |
| 2025-06-26 |
0.0581 USD |
32,671.1096 AUDIO |
0.0579 USD |
0.0552 USD |
0.0690 USD |
0.0569 USD |
| 2025-06-25 |
0.0557 USD |
6,648.6722 AUDIO |
0.0559 USD |
0.0553 USD |
0.0575 USD |
0.0553 USD |
| 2025-06-24 |
0.0000 USD |
0.0000 AUDIO |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0528 USD |
| 2025-06-23 |
0.0000 USD |
0.0000 AUDIO |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0528 USD |
| 2025-06-22 |
0.0528 USD |
10,524.2983 AUDIO |
0.0532 USD |
0.0528 USD |
0.0532 USD |
0.0528 USD |
| 2025-06-21 |
0.0562 USD |
7,264.6734 AUDIO |
0.0557 USD |
0.0557 USD |
0.0576 USD |
0.0576 USD |
| 2025-06-20 |
0.0579 USD |
5,673.7093 AUDIO |
0.0573 USD |
0.0573 USD |
0.0600 USD |
0.0592 USD |
| 2025-06-19 |
0.0594 USD |
11,693.3695 AUDIO |
0.0592 USD |
0.0582 USD |
0.0596 USD |
0.0595 USD |
| 2025-06-18 |
0.0580 USD |
14,841.0550 AUDIO |
0.0580 USD |
0.0567 USD |
0.0620 USD |
0.0577 USD |
| 2025-06-17 |
0.0600 USD |
16,113.5230 AUDIO |
0.0662 USD |
0.0581 USD |
0.0662 USD |
0.0581 USD |
| 2025-06-16 |
0.0662 USD |
449.6712 AUDIO |
0.0690 USD |
0.0636 USD |
0.0690 USD |
0.0636 USD |
| 2025-06-15 |
0.0000 USD |
0.0000 AUDIO |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0638 USD |
| 2025-06-14 |
0.0625 USD |
3,187.9101 AUDIO |
0.0630 USD |
0.0621 USD |
0.0638 USD |
0.0638 USD |
| 2025-06-13 |
0.0624 USD |
2,819.8815 AUDIO |
0.0626 USD |
0.0621 USD |
0.0627 USD |
0.0621 USD |
| 2025-06-12 |
0.0692 USD |
13,120.3714 AUDIO |
0.0704 USD |
0.0646 USD |
0.0704 USD |
0.0646 USD |
| 2025-06-11 |
0.0708 USD |
1,479.4097 AUDIO |
0.0704 USD |
0.0704 USD |
0.0745 USD |
0.0704 USD |
| 2025-06-10 |
0.0690 USD |
33,710.6244 AUDIO |
0.0698 USD |
0.0683 USD |
0.0698 USD |
0.0693 USD |
| 2025-06-09 |
0.0682 USD |
36,702.8792 AUDIO |
0.0680 USD |
0.0679 USD |
0.0694 USD |
0.0694 USD |
| 2025-06-08 |
0.0679 USD |
11,390.3426 AUDIO |
0.0684 USD |
0.0678 USD |
0.0684 USD |
0.0679 USD |
| 2025-06-07 |
0.0684 USD |
666.5308 AUDIO |
0.0685 USD |
0.0670 USD |
0.0711 USD |
0.0674 USD |
| 2025-06-06 |
0.0672 USD |
32,462.3531 AUDIO |
0.0656 USD |
0.0656 USD |
0.0674 USD |
0.0669 USD |
| 2025-06-05 |
0.0650 USD |
14,958.5956 AUDIO |
0.0694 USD |
0.0632 USD |
0.0694 USD |
0.0641 USD |
| 2025-06-04 |
0.0701 USD |
8,132.0895 AUDIO |
0.0715 USD |
0.0693 USD |
0.0729 USD |
0.0695 USD |
| 2025-06-03 |
0.0710 USD |
10,817.0810 AUDIO |
0.0734 USD |
0.0700 USD |
0.0734 USD |
0.0708 USD |
| 2025-06-02 |
0.0688 USD |
10,040.4042 AUDIO |
0.0694 USD |
0.0676 USD |
0.0696 USD |
0.0690 USD |
| 2025-06-01 |
0.0694 USD |
42,381.9926 AUDIO |
0.0705 USD |
0.0685 USD |
0.0706 USD |
0.0693 USD |
| 2025-05-31 |
0.0693 USD |
49,381.8446 AUDIO |
0.0662 USD |
0.0659 USD |
0.0745 USD |
0.0698 USD |
| 2025-05-30 |
0.0722 USD |
49,391.7386 AUDIO |
0.0719 USD |
0.0695 USD |
0.0764 USD |
0.0699 USD |