Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
0.1439 USD |
41,611.8856 AUDIO |
0.1444 USD |
0.1307 USD |
0.1494 USD |
0.1354 USD |
| 2024-08-26 |
0.1440 USD |
16,008.1453 AUDIO |
0.1465 USD |
0.1375 USD |
0.1494 USD |
0.1375 USD |
| 2024-08-25 |
0.1514 USD |
22,621.1794 AUDIO |
0.1639 USD |
0.1454 USD |
0.1639 USD |
0.1509 USD |
| 2024-08-24 |
0.1458 USD |
42,933.8055 AUDIO |
0.1292 USD |
0.1291 USD |
0.1598 USD |
0.1528 USD |
| 2024-08-23 |
0.1294 USD |
4,604.0874 AUDIO |
0.1287 USD |
0.1238 USD |
0.1335 USD |
0.1335 USD |
| 2024-08-22 |
0.1257 USD |
4,981.0109 AUDIO |
0.1271 USD |
0.1241 USD |
0.1271 USD |
0.1241 USD |
| 2024-08-21 |
0.1122 USD |
60,939.8319 AUDIO |
0.1224 USD |
0.1118 USD |
0.1335 USD |
0.1230 USD |
| 2024-08-20 |
0.1229 USD |
16,302.1151 AUDIO |
0.1219 USD |
0.1192 USD |
0.1262 USD |
0.1222 USD |
| 2024-08-19 |
0.1206 USD |
11,302.0150 AUDIO |
0.1182 USD |
0.1176 USD |
0.1302 USD |
0.1194 USD |
| 2024-08-18 |
0.1214 USD |
57,308.0962 AUDIO |
0.1172 USD |
0.1145 USD |
0.1295 USD |
0.1210 USD |
| 2024-08-17 |
0.1166 USD |
8,895.4933 AUDIO |
0.1156 USD |
0.1156 USD |
0.1170 USD |
0.1167 USD |
| 2024-08-16 |
0.1151 USD |
10,197.6713 AUDIO |
0.1168 USD |
0.1145 USD |
0.1178 USD |
0.1164 USD |
| 2024-08-15 |
0.1188 USD |
4,198.1668 AUDIO |
0.1226 USD |
0.1130 USD |
0.1260 USD |
0.1165 USD |
| 2024-08-14 |
0.1223 USD |
40,651.5998 AUDIO |
0.1217 USD |
0.1192 USD |
0.1252 USD |
0.1230 USD |
| 2024-08-13 |
0.1256 USD |
1,985.6390 AUDIO |
0.1274 USD |
0.1217 USD |
0.1274 USD |
0.1217 USD |
| 2024-08-12 |
0.1234 USD |
11,933.1781 AUDIO |
0.1313 USD |
0.1199 USD |
0.1313 USD |
0.1208 USD |
| 2024-08-11 |
0.1302 USD |
30,740.2583 AUDIO |
0.1237 USD |
0.1202 USD |
0.1334 USD |
0.1202 USD |
| 2024-08-10 |
0.1211 USD |
9,012.9009 AUDIO |
0.1197 USD |
0.1197 USD |
0.1235 USD |
0.1235 USD |
| 2024-08-09 |
0.1224 USD |
9,646.6827 AUDIO |
0.1212 USD |
0.1176 USD |
0.1268 USD |
0.1202 USD |
| 2024-08-08 |
0.1184 USD |
87,526.7491 AUDIO |
0.1103 USD |
0.1103 USD |
0.1251 USD |
0.1208 USD |
| 2024-08-07 |
0.1118 USD |
55,526.7056 AUDIO |
0.1127 USD |
0.1079 USD |
0.1160 USD |
0.1079 USD |
| 2024-08-06 |
0.1143 USD |
40,760.3177 AUDIO |
0.1156 USD |
0.1114 USD |
0.1200 USD |
0.1131 USD |
| 2024-08-05 |
0.1090 USD |
197,071.2692 AUDIO |
0.1216 USD |
0.0995 USD |
0.1258 USD |
0.1119 USD |
| 2024-08-04 |
0.1248 USD |
70,124.5431 AUDIO |
0.1362 USD |
0.1189 USD |
0.1416 USD |
0.1261 USD |
| 2024-08-03 |
0.1207 USD |
35,469.0665 AUDIO |
0.1239 USD |
0.1163 USD |
0.1241 USD |
0.1210 USD |
| 2024-08-02 |
0.1237 USD |
5,535.6998 AUDIO |
0.1255 USD |
0.1223 USD |
0.1315 USD |
0.1223 USD |
| 2024-08-01 |
0.1292 USD |
118,940.2175 AUDIO |
0.1295 USD |
0.1227 USD |
0.1307 USD |
0.1293 USD |
| 2024-07-31 |
0.1333 USD |
1,658.7596 AUDIO |
0.1346 USD |
0.1182 USD |
0.1360 USD |
0.1351 USD |
| 2024-07-30 |
0.1357 USD |
8,290.7842 AUDIO |
0.1378 USD |
0.1334 USD |
0.1379 USD |
0.1339 USD |
| 2024-07-29 |
0.1401 USD |
3,507.0595 AUDIO |
0.1416 USD |
0.1400 USD |
0.1416 USD |
0.1409 USD |
| 2024-07-28 |
0.1435 USD |
635.6053 AUDIO |
0.1435 USD |
0.1402 USD |
0.1435 USD |
0.1402 USD |
| 2024-07-27 |
0.1453 USD |
17,272.2815 AUDIO |
0.1455 USD |
0.1434 USD |
0.1457 USD |
0.1450 USD |
| 2024-07-26 |
0.1427 USD |
25,660.3826 AUDIO |
0.1389 USD |
0.1389 USD |
0.1491 USD |
0.1478 USD |
| 2024-07-25 |
0.1357 USD |
10,444.1704 AUDIO |
0.1374 USD |
0.1327 USD |
0.1385 USD |
0.1352 USD |
| 2024-07-24 |
0.1415 USD |
184,254.5613 AUDIO |
0.1413 USD |
0.1362 USD |
0.1463 USD |
0.1372 USD |
| 2024-07-23 |
0.1414 USD |
849.4750 AUDIO |
0.1414 USD |
0.1414 USD |
0.1414 USD |
0.1414 USD |
| 2024-07-22 |
0.1493 USD |
30,113.2632 AUDIO |
0.1540 USD |
0.1482 USD |
0.1546 USD |
0.1482 USD |
| 2024-07-21 |
0.1547 USD |
6,306.3191 AUDIO |
0.1542 USD |
0.1495 USD |
0.1581 USD |
0.1495 USD |
| 2024-07-20 |
0.1562 USD |
52,787.1105 AUDIO |
0.1405 USD |
0.1405 USD |
0.1619 USD |
0.1537 USD |
| 2024-07-19 |
0.1389 USD |
46,737.3531 AUDIO |
0.1395 USD |
0.1381 USD |
0.1449 USD |
0.1444 USD |
| 2024-07-18 |
0.1435 USD |
30,470.8887 AUDIO |
0.1455 USD |
0.1404 USD |
0.1456 USD |
0.1407 USD |
| 2024-07-17 |
0.1443 USD |
54,763.3781 AUDIO |
0.1456 USD |
0.1425 USD |
0.1475 USD |
0.1437 USD |
| 2024-07-16 |
0.1427 USD |
46,172.3347 AUDIO |
0.1440 USD |
0.1384 USD |
0.1485 USD |
0.1415 USD |
| 2024-07-15 |
0.1392 USD |
38,144.7918 AUDIO |
0.1366 USD |
0.1335 USD |
0.1429 USD |
0.1425 USD |
| 2024-07-14 |
0.1334 USD |
14,743.9230 AUDIO |
0.1329 USD |
0.1320 USD |
0.1381 USD |
0.1381 USD |
| 2024-07-13 |
0.1295 USD |
14,890.9433 AUDIO |
0.1280 USD |
0.1280 USD |
0.1316 USD |
0.1316 USD |
| 2024-07-12 |
0.1273 USD |
6,555.0160 AUDIO |
0.1252 USD |
0.1252 USD |
0.1297 USD |
0.1297 USD |
| 2024-07-11 |
0.1295 USD |
1,940.3201 AUDIO |
0.1326 USD |
0.1277 USD |
0.1326 USD |
0.1277 USD |
| 2024-07-10 |
0.1310 USD |
90,948.0628 AUDIO |
0.1294 USD |
0.1294 USD |
0.1325 USD |
0.1301 USD |
| 2024-07-09 |
0.1292 USD |
36,756.7126 AUDIO |
0.1276 USD |
0.1276 USD |
0.1311 USD |
0.1311 USD |