Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-21 |
0.1638 USD |
37,147.8142 AUDIO |
0.1621 USD |
0.1500 USD |
0.1699 USD |
0.1500 USD |
| 2024-12-20 |
0.1507 USD |
56,457.4813 AUDIO |
0.1628 USD |
0.1287 USD |
0.1628 USD |
0.1617 USD |
| 2024-12-19 |
0.1630 USD |
32,313.1055 AUDIO |
0.1632 USD |
0.1534 USD |
0.1824 USD |
0.1589 USD |
| 2024-12-18 |
0.1773 USD |
17,986.2094 AUDIO |
0.1831 USD |
0.1699 USD |
0.1846 USD |
0.1700 USD |
| 2024-12-17 |
0.1928 USD |
10,845.8565 AUDIO |
0.1930 USD |
0.1887 USD |
0.1978 USD |
0.1887 USD |
| 2024-12-16 |
0.2009 USD |
19,013.6892 AUDIO |
0.2075 USD |
0.1907 USD |
0.2081 USD |
0.2019 USD |
| 2024-12-15 |
0.1976 USD |
9,992.7125 AUDIO |
0.2034 USD |
0.1946 USD |
0.2045 USD |
0.1963 USD |
| 2024-12-14 |
0.2051 USD |
5,294.3670 AUDIO |
0.2067 USD |
0.1950 USD |
0.2072 USD |
0.2005 USD |
| 2024-12-13 |
0.2103 USD |
28,238.3793 AUDIO |
0.2174 USD |
0.1992 USD |
0.2202 USD |
0.2097 USD |
| 2024-12-12 |
0.2022 USD |
11,621.4614 AUDIO |
0.2037 USD |
0.1921 USD |
0.2167 USD |
0.2105 USD |
| 2024-12-11 |
0.1890 USD |
35,858.9062 AUDIO |
0.1711 USD |
0.1686 USD |
0.1941 USD |
0.1936 USD |
| 2024-12-10 |
0.1835 USD |
109,995.8831 AUDIO |
0.1875 USD |
0.1641 USD |
0.1913 USD |
0.1780 USD |
| 2024-12-09 |
0.1943 USD |
74,516.7876 AUDIO |
0.2207 USD |
0.1711 USD |
0.2207 USD |
0.1851 USD |
| 2024-12-08 |
0.2257 USD |
47,600.5909 AUDIO |
0.2232 USD |
0.2197 USD |
0.2350 USD |
0.2281 USD |
| 2024-12-07 |
0.2300 USD |
266,806.5200 AUDIO |
0.2300 USD |
0.2260 USD |
0.2349 USD |
0.2260 USD |
| 2024-12-06 |
0.2302 USD |
10,201.6543 AUDIO |
0.2284 USD |
0.2255 USD |
0.2355 USD |
0.2355 USD |
| 2024-12-05 |
0.2192 USD |
47,657.4239 AUDIO |
0.2180 USD |
0.2057 USD |
0.2311 USD |
0.2311 USD |
| 2024-12-04 |
0.2324 USD |
56,213.6771 AUDIO |
0.2223 USD |
0.2156 USD |
0.2474 USD |
0.2220 USD |
| 2024-12-03 |
0.2011 USD |
144,647.7665 AUDIO |
0.1919 USD |
0.1908 USD |
0.2135 USD |
0.2135 USD |
| 2024-12-02 |
0.1828 USD |
154,399.0050 AUDIO |
0.1889 USD |
0.1774 USD |
0.1991 USD |
0.1899 USD |
| 2024-12-01 |
0.1884 USD |
30,280.7989 AUDIO |
0.1858 USD |
0.1830 USD |
0.1978 USD |
0.1900 USD |
| 2024-11-30 |
0.1830 USD |
280,137.2937 AUDIO |
0.1790 USD |
0.1790 USD |
0.1917 USD |
0.1917 USD |
| 2024-11-29 |
0.1801 USD |
19,346.7429 AUDIO |
0.1780 USD |
0.1712 USD |
0.1837 USD |
0.1801 USD |
| 2024-11-28 |
0.1712 USD |
159,890.0461 AUDIO |
0.1757 USD |
0.1700 USD |
0.1818 USD |
0.1783 USD |
| 2024-11-27 |
0.1721 USD |
169,615.8236 AUDIO |
0.1562 USD |
0.1562 USD |
0.1757 USD |
0.1757 USD |
| 2024-11-26 |
0.1626 USD |
28,360.6413 AUDIO |
0.1688 USD |
0.1546 USD |
0.1719 USD |
0.1593 USD |
| 2024-11-25 |
0.1672 USD |
67,061.6243 AUDIO |
0.1679 USD |
0.1615 USD |
0.1733 USD |
0.1688 USD |
| 2024-11-24 |
0.1615 USD |
72,864.1927 AUDIO |
0.1625 USD |
0.1515 USD |
0.1768 USD |
0.1604 USD |
| 2024-11-23 |
0.1615 USD |
100,335.9608 AUDIO |
0.1489 USD |
0.1459 USD |
0.1773 USD |
0.1664 USD |
| 2024-11-22 |
0.1440 USD |
80,954.0447 AUDIO |
0.1423 USD |
0.1410 USD |
0.1455 USD |
0.1454 USD |
| 2024-11-21 |
0.1438 USD |
235,146.7468 AUDIO |
0.1350 USD |
0.1350 USD |
0.1465 USD |
0.1437 USD |
| 2024-11-20 |
0.1416 USD |
8,899.3802 AUDIO |
0.1424 USD |
0.1347 USD |
0.1448 USD |
0.1347 USD |
| 2024-11-19 |
0.1444 USD |
9,794.7838 AUDIO |
0.1504 USD |
0.1400 USD |
0.1504 USD |
0.1400 USD |
| 2024-11-18 |
0.1513 USD |
432,893.4989 AUDIO |
0.1393 USD |
0.1334 USD |
0.1542 USD |
0.1432 USD |
| 2024-11-17 |
0.1504 USD |
339,534.1082 AUDIO |
0.1404 USD |
0.1373 USD |
0.1672 USD |
0.1373 USD |
| 2024-11-16 |
0.1368 USD |
367,606.3504 AUDIO |
0.1346 USD |
0.1313 USD |
0.1524 USD |
0.1429 USD |
| 2024-11-15 |
0.1290 USD |
23,094.8061 AUDIO |
0.1266 USD |
0.1260 USD |
0.1343 USD |
0.1332 USD |
| 2024-11-14 |
0.1316 USD |
9,210.9722 AUDIO |
0.1310 USD |
0.1300 USD |
0.1354 USD |
0.1354 USD |
| 2024-11-13 |
0.1349 USD |
56,184.4018 AUDIO |
0.1371 USD |
0.1288 USD |
0.1384 USD |
0.1323 USD |
| 2024-11-12 |
0.1496 USD |
421,548.9400 AUDIO |
0.1500 USD |
0.1350 USD |
0.1500 USD |
0.1373 USD |
| 2024-11-11 |
0.1435 USD |
429,462.5091 AUDIO |
0.1380 USD |
0.1322 USD |
0.1534 USD |
0.1383 USD |
| 2024-11-10 |
0.1328 USD |
36,993.7645 AUDIO |
0.1325 USD |
0.1291 USD |
0.1381 USD |
0.1355 USD |
| 2024-11-09 |
0.1305 USD |
26,126.1355 AUDIO |
0.1292 USD |
0.1233 USD |
0.1344 USD |
0.1313 USD |
| 2024-11-08 |
0.1256 USD |
5,225.7678 AUDIO |
0.1242 USD |
0.1242 USD |
0.1271 USD |
0.1271 USD |
| 2024-11-07 |
0.1224 USD |
11,956.3703 AUDIO |
0.1224 USD |
0.1207 USD |
0.1249 USD |
0.1243 USD |
| 2024-11-06 |
0.1201 USD |
27,511.9794 AUDIO |
0.1175 USD |
0.1175 USD |
0.1285 USD |
0.1218 USD |
| 2024-11-05 |
0.1135 USD |
17,808.0979 AUDIO |
0.1108 USD |
0.1108 USD |
0.1161 USD |
0.1153 USD |
| 2024-11-04 |
0.1115 USD |
22,932.3342 AUDIO |
0.1129 USD |
0.1101 USD |
0.1144 USD |
0.1111 USD |
| 2024-11-03 |
0.1126 USD |
23,915.1276 AUDIO |
0.1184 USD |
0.1104 USD |
0.1184 USD |
0.1137 USD |
| 2024-11-02 |
0.1226 USD |
21,910.0757 AUDIO |
0.1186 USD |
0.1184 USD |
0.1287 USD |
0.1236 USD |