Identifier on Bitvavo: AUDIO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-22 |
0.0775 EUR |
11,609,272.7033 AUDIO |
0.0738 EUR |
0.0687 EUR |
0.0865 EUR |
0.0691 EUR |
| 2025-04-21 |
0.0772 EUR |
23,428,429.8898 AUDIO |
0.0560 EUR |
0.0560 EUR |
0.0876 EUR |
0.0735 EUR |
| 2025-04-20 |
0.0572 EUR |
740,172.7229 AUDIO |
0.0564 EUR |
0.0556 EUR |
0.0602 EUR |
0.0560 EUR |
| 2025-04-19 |
0.0555 EUR |
67,087.6797 AUDIO |
0.0554 EUR |
0.0554 EUR |
0.0563 EUR |
0.0558 EUR |
| 2025-04-18 |
0.0550 EUR |
111,168.0432 AUDIO |
0.0544 EUR |
0.0541 EUR |
0.0557 EUR |
0.0548 EUR |
| 2025-04-17 |
0.0543 EUR |
148,751.8064 AUDIO |
0.0539 EUR |
0.0537 EUR |
0.0546 EUR |
0.0543 EUR |
| 2025-04-16 |
0.0568 EUR |
956,213.5968 AUDIO |
0.0549 EUR |
0.0539 EUR |
0.0589 EUR |
0.0540 EUR |
| 2025-04-15 |
0.0565 EUR |
173,051.4046 AUDIO |
0.0555 EUR |
0.0549 EUR |
0.0579 EUR |
0.0556 EUR |
| 2025-04-14 |
0.0552 EUR |
833,219.9625 AUDIO |
0.0539 EUR |
0.0539 EUR |
0.0569 EUR |
0.0563 EUR |
| 2025-04-13 |
0.0565 EUR |
159,577.1896 AUDIO |
0.0577 EUR |
0.0538 EUR |
0.0580 EUR |
0.0538 EUR |
| 2025-04-12 |
0.0571 EUR |
1,169,205.7954 AUDIO |
0.0543 EUR |
0.0543 EUR |
0.0591 EUR |
0.0575 EUR |
| 2025-04-11 |
0.0544 EUR |
299,831.0276 AUDIO |
0.0538 EUR |
0.0538 EUR |
0.0555 EUR |
0.0554 EUR |
| 2025-04-10 |
0.0551 EUR |
207,512.4208 AUDIO |
0.0563 EUR |
0.0535 EUR |
0.0565 EUR |
0.0548 EUR |
| 2025-04-09 |
0.0551 EUR |
828,183.8441 AUDIO |
0.0521 EUR |
0.0520 EUR |
0.0576 EUR |
0.0571 EUR |
| 2025-04-08 |
0.0553 EUR |
1,216,993.4758 AUDIO |
0.0564 EUR |
0.0524 EUR |
0.0574 EUR |
0.0527 EUR |
| 2025-04-07 |
0.0561 EUR |
1,837,601.5759 AUDIO |
0.0557 EUR |
0.0508 EUR |
0.0580 EUR |
0.0566 EUR |
| 2025-04-06 |
0.0626 EUR |
1,008,127.9637 AUDIO |
0.0613 EUR |
0.0564 EUR |
0.0660 EUR |
0.0565 EUR |
| 2025-04-05 |
0.0622 EUR |
599,353.4419 AUDIO |
0.0628 EUR |
0.0610 EUR |
0.0633 EUR |
0.0611 EUR |
| 2025-04-04 |
0.0634 EUR |
876,780.9553 AUDIO |
0.0613 EUR |
0.0611 EUR |
0.0663 EUR |
0.0631 EUR |
| 2025-04-03 |
0.0619 EUR |
875,670.1916 AUDIO |
0.0628 EUR |
0.0592 EUR |
0.0638 EUR |
0.0609 EUR |
| 2025-04-02 |
0.0676 EUR |
180,574.4239 AUDIO |
0.0686 EUR |
0.0660 EUR |
0.0686 EUR |
0.0668 EUR |
| 2025-04-01 |
0.0705 EUR |
454,623.5057 AUDIO |
0.0703 EUR |
0.0695 EUR |
0.0714 EUR |
0.0702 EUR |
| 2025-03-31 |
0.0709 EUR |
448,352.8206 AUDIO |
0.0720 EUR |
0.0698 EUR |
0.0723 EUR |
0.0698 EUR |
| 2025-03-30 |
0.0720 EUR |
1,482,153.6334 AUDIO |
0.0729 EUR |
0.0704 EUR |
0.0765 EUR |
0.0721 EUR |
| 2025-03-29 |
0.0759 EUR |
12,193,880.4835 AUDIO |
0.0701 EUR |
0.0693 EUR |
0.0828 EUR |
0.0726 EUR |
| 2025-03-28 |
0.0722 EUR |
158,011.6041 AUDIO |
0.0745 EUR |
0.0695 EUR |
0.0745 EUR |
0.0698 EUR |
| 2025-03-27 |
0.0755 EUR |
218,336.6609 AUDIO |
0.0754 EUR |
0.0740 EUR |
0.0768 EUR |
0.0750 EUR |
| 2025-03-26 |
0.0763 EUR |
295,941.8996 AUDIO |
0.0756 EUR |
0.0748 EUR |
0.0777 EUR |
0.0751 EUR |
| 2025-03-25 |
0.0757 EUR |
94,948.7301 AUDIO |
0.0750 EUR |
0.0748 EUR |
0.0761 EUR |
0.0752 EUR |
| 2025-03-24 |
0.0757 EUR |
195,594.5288 AUDIO |
0.0747 EUR |
0.0747 EUR |
0.0766 EUR |
0.0761 EUR |
| 2025-03-23 |
0.0736 EUR |
107,474.7942 AUDIO |
0.0743 EUR |
0.0731 EUR |
0.0743 EUR |
0.0738 EUR |
| 2025-03-22 |
0.0745 EUR |
104,914.9078 AUDIO |
0.0736 EUR |
0.0736 EUR |
0.0758 EUR |
0.0740 EUR |
| 2025-03-21 |
0.0741 EUR |
462,135.2174 AUDIO |
0.0754 EUR |
0.0736 EUR |
0.0755 EUR |
0.0741 EUR |
| 2025-03-20 |
0.0754 EUR |
831,427.0169 AUDIO |
0.0743 EUR |
0.0739 EUR |
0.0783 EUR |
0.0757 EUR |
| 2025-03-19 |
0.0740 EUR |
226,185.1907 AUDIO |
0.0743 EUR |
0.0730 EUR |
0.0751 EUR |
0.0741 EUR |
| 2025-03-18 |
0.0758 EUR |
326,775.2141 AUDIO |
0.0774 EUR |
0.0729 EUR |
0.0774 EUR |
0.0738 EUR |
| 2025-03-17 |
0.0777 EUR |
866,378.1101 AUDIO |
0.0743 EUR |
0.0743 EUR |
0.0816 EUR |
0.0775 EUR |
| 2025-03-16 |
0.0768 EUR |
795,360.2064 AUDIO |
0.0775 EUR |
0.0750 EUR |
0.0785 EUR |
0.0756 EUR |
| 2025-03-15 |
0.0773 EUR |
581,344.5026 AUDIO |
0.0756 EUR |
0.0749 EUR |
0.0787 EUR |
0.0773 EUR |
| 2025-03-14 |
0.0767 EUR |
1,315,544.7761 AUDIO |
0.0742 EUR |
0.0736 EUR |
0.0792 EUR |
0.0760 EUR |
| 2025-03-13 |
0.0742 EUR |
299,215.8184 AUDIO |
0.0757 EUR |
0.0716 EUR |
0.0759 EUR |
0.0725 EUR |
| 2025-03-12 |
0.0749 EUR |
950,404.0150 AUDIO |
0.0757 EUR |
0.0732 EUR |
0.0772 EUR |
0.0761 EUR |
| 2025-03-11 |
0.0788 EUR |
4,344,291.6612 AUDIO |
0.0825 EUR |
0.0737 EUR |
0.0847 EUR |
0.0781 EUR |
| 2025-03-10 |
0.0890 EUR |
26,485,912.5764 AUDIO |
0.0782 EUR |
0.0760 EUR |
0.1040 EUR |
0.0847 EUR |
| 2025-03-09 |
0.0859 EUR |
23,505,382.9142 AUDIO |
0.0844 EUR |
0.0713 EUR |
0.0989 EUR |
0.0726 EUR |
| 2025-03-08 |
0.0739 EUR |
121,398.3190 AUDIO |
0.0737 EUR |
0.0733 EUR |
0.0749 EUR |
0.0749 EUR |
| 2025-03-07 |
0.0767 EUR |
80,782.8305 AUDIO |
0.0740 EUR |
0.0740 EUR |
0.0777 EUR |
0.0767 EUR |
| 2025-03-06 |
0.0775 EUR |
72,665.5626 AUDIO |
0.0793 EUR |
0.0753 EUR |
0.0793 EUR |
0.0753 EUR |
| 2025-03-05 |
0.0771 EUR |
76,930.9222 AUDIO |
0.0761 EUR |
0.0755 EUR |
0.0785 EUR |
0.0774 EUR |
| 2025-03-04 |
0.0771 EUR |
95,823.1395 AUDIO |
0.0761 EUR |
0.0742 EUR |
0.0785 EUR |
0.0776 EUR |