Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-08 |
0.1264 USD |
38,847.6013 AUDIO |
0.1173 USD |
0.1171 USD |
0.1318 USD |
0.1279 USD |
| 2024-07-07 |
0.1285 USD |
190,350.6688 AUDIO |
0.1347 USD |
0.1251 USD |
0.1350 USD |
0.1251 USD |
| 2024-07-06 |
0.1309 USD |
119,313.4959 AUDIO |
0.1244 USD |
0.1242 USD |
0.1400 USD |
0.1348 USD |
| 2024-07-05 |
0.1207 USD |
138,413.7065 AUDIO |
0.1273 USD |
0.1098 USD |
0.1273 USD |
0.1247 USD |
| 2024-07-04 |
0.1415 USD |
103,003.3701 AUDIO |
0.1465 USD |
0.1301 USD |
0.1469 USD |
0.1301 USD |
| 2024-07-03 |
0.1466 USD |
64,205.8862 AUDIO |
0.1511 USD |
0.1432 USD |
0.1517 USD |
0.1458 USD |
| 2024-07-02 |
0.1531 USD |
19,511.4491 AUDIO |
0.1516 USD |
0.1508 USD |
0.1553 USD |
0.1527 USD |
| 2024-07-01 |
0.1541 USD |
31,379.8211 AUDIO |
0.1589 USD |
0.1519 USD |
0.1589 USD |
0.1544 USD |
| 2024-06-30 |
0.1594 USD |
84,644.8472 AUDIO |
0.1629 USD |
0.1525 USD |
0.1677 USD |
0.1582 USD |
| 2024-06-29 |
0.1550 USD |
69,410.0294 AUDIO |
0.1464 USD |
0.1464 USD |
0.1714 USD |
0.1570 USD |
| 2024-06-28 |
0.1490 USD |
80,502.1729 AUDIO |
0.1527 USD |
0.1458 USD |
0.1543 USD |
0.1462 USD |
| 2024-06-27 |
0.1492 USD |
46,488.8792 AUDIO |
0.1479 USD |
0.1472 USD |
0.1531 USD |
0.1527 USD |
| 2024-06-26 |
0.1489 USD |
14,735.6177 AUDIO |
0.1526 USD |
0.1481 USD |
0.1526 USD |
0.1500 USD |
| 2024-06-25 |
0.1548 USD |
45,771.6172 AUDIO |
0.1576 USD |
0.1517 USD |
0.1576 USD |
0.1540 USD |
| 2024-06-24 |
0.1471 USD |
52,844.9247 AUDIO |
0.1480 USD |
0.1426 USD |
0.1575 USD |
0.1543 USD |
| 2024-06-23 |
0.1546 USD |
48,053.0095 AUDIO |
0.1579 USD |
0.1478 USD |
0.1601 USD |
0.1489 USD |
| 2024-06-22 |
0.1563 USD |
50,445.9938 AUDIO |
0.1471 USD |
0.1449 USD |
0.1676 USD |
0.1551 USD |
| 2024-06-21 |
0.1471 USD |
42,812.0645 AUDIO |
0.1508 USD |
0.1445 USD |
0.1508 USD |
0.1479 USD |
| 2024-06-20 |
0.1546 USD |
15,181.1992 AUDIO |
0.1544 USD |
0.1494 USD |
0.1576 USD |
0.1501 USD |
| 2024-06-19 |
0.1541 USD |
54,293.4213 AUDIO |
0.1548 USD |
0.1495 USD |
0.1583 USD |
0.1541 USD |
| 2024-06-18 |
0.1526 USD |
277,247.8111 AUDIO |
0.1595 USD |
0.1414 USD |
0.1673 USD |
0.1518 USD |
| 2024-06-17 |
0.1606 USD |
51,224.5300 AUDIO |
0.1697 USD |
0.1578 USD |
0.1746 USD |
0.1588 USD |
| 2024-06-16 |
0.1708 USD |
3,071.8074 AUDIO |
0.1675 USD |
0.1675 USD |
0.1716 USD |
0.1707 USD |
| 2024-06-15 |
0.1722 USD |
51,736.0248 AUDIO |
0.1702 USD |
0.1679 USD |
0.1775 USD |
0.1721 USD |
| 2024-06-14 |
0.1840 USD |
223,660.6449 AUDIO |
0.1692 USD |
0.1666 USD |
0.1969 USD |
0.1756 USD |