Identifier on Bitvavo: AUDIO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
0.1714 EUR |
69,404.8944 AUDIO |
0.1711 EUR |
0.1633 EUR |
0.1730 EUR |
0.1655 EUR |
| 2024-04-15 |
0.1748 EUR |
292,781.6663 AUDIO |
0.1735 EUR |
0.1634 EUR |
0.1862 EUR |
0.1674 EUR |
| 2024-04-14 |
0.1751 EUR |
355,037.8167 AUDIO |
0.1673 EUR |
0.1608 EUR |
0.1818 EUR |
0.1797 EUR |
| 2024-04-13 |
0.1754 EUR |
695,513.1943 AUDIO |
0.2004 EUR |
0.1436 EUR |
0.2039 EUR |
0.1695 EUR |
| 2024-04-12 |
0.2069 EUR |
706,455.3634 AUDIO |
0.2433 EUR |
0.1806 EUR |
0.2490 EUR |
0.1979 EUR |
| 2024-04-11 |
0.2453 EUR |
213,419.5994 AUDIO |
0.2486 EUR |
0.2399 EUR |
0.2504 EUR |
0.2438 EUR |
| 2024-04-10 |
0.2456 EUR |
173,473.8247 AUDIO |
0.2505 EUR |
0.2380 EUR |
0.2538 EUR |
0.2490 EUR |
| 2024-04-09 |
0.2603 EUR |
271,802.5287 AUDIO |
0.2666 EUR |
0.2512 EUR |
0.2675 EUR |
0.2553 EUR |
| 2024-04-08 |
0.2640 EUR |
886,746.3054 AUDIO |
0.2563 EUR |
0.2505 EUR |
0.2689 EUR |
0.2686 EUR |
| 2024-04-07 |
0.2557 EUR |
91,001.0030 AUDIO |
0.2500 EUR |
0.2500 EUR |
0.2605 EUR |
0.2549 EUR |
| 2024-04-06 |
0.2493 EUR |
98,582.9978 AUDIO |
0.2451 EUR |
0.2451 EUR |
0.2516 EUR |
0.2500 EUR |
| 2024-04-05 |
0.2478 EUR |
130,677.9169 AUDIO |
0.2533 EUR |
0.2400 EUR |
0.2556 EUR |
0.2471 EUR |
| 2024-04-04 |
0.2534 EUR |
190,511.4253 AUDIO |
0.2450 EUR |
0.2398 EUR |
0.2597 EUR |
0.2514 EUR |
| 2024-04-03 |
0.2482 EUR |
380,064.8490 AUDIO |
0.2440 EUR |
0.2353 EUR |
0.2571 EUR |
0.2457 EUR |
| 2024-04-02 |
0.2460 EUR |
553,697.0477 AUDIO |
0.2650 EUR |
0.2369 EUR |
0.2650 EUR |
0.2465 EUR |
| 2024-04-01 |
0.2649 EUR |
543,566.1399 AUDIO |
0.2804 EUR |
0.2564 EUR |
0.2817 EUR |
0.2663 EUR |
| 2024-03-31 |
0.2805 EUR |
356,396.0642 AUDIO |
0.2742 EUR |
0.2742 EUR |
0.2830 EUR |
0.2792 EUR |
| 2024-03-30 |
0.2822 EUR |
815,808.0986 AUDIO |
0.2870 EUR |
0.2734 EUR |
0.2907 EUR |
0.2754 EUR |
| 2024-03-29 |
0.2862 EUR |
1,122,271.0756 AUDIO |
0.2883 EUR |
0.2795 EUR |
0.2923 EUR |
0.2877 EUR |
| 2024-03-28 |
0.2859 EUR |
1,623,530.9075 AUDIO |
0.2703 EUR |
0.2644 EUR |
0.2969 EUR |
0.2890 EUR |
| 2024-03-27 |
0.2739 EUR |
897,257.1241 AUDIO |
0.2795 EUR |
0.2657 EUR |
0.2835 EUR |
0.2699 EUR |
| 2024-03-26 |
0.2798 EUR |
336,718.8817 AUDIO |
0.2707 EUR |
0.2707 EUR |
0.2863 EUR |
0.2798 EUR |
| 2024-03-25 |
0.2684 EUR |
581,370.7842 AUDIO |
0.2613 EUR |
0.2610 EUR |
0.2749 EUR |
0.2706 EUR |
| 2024-03-24 |
0.2582 EUR |
285,705.8064 AUDIO |
0.2517 EUR |
0.2500 EUR |
0.2642 EUR |
0.2638 EUR |
| 2024-03-23 |
0.2534 EUR |
120,857.7993 AUDIO |
0.2481 EUR |
0.2475 EUR |
0.2579 EUR |
0.2525 EUR |
| 2024-03-22 |
0.2563 EUR |
529,253.3136 AUDIO |
0.2582 EUR |
0.2405 EUR |
0.2654 EUR |
0.2451 EUR |
| 2024-03-21 |
0.2541 EUR |
807,678.2585 AUDIO |
0.2483 EUR |
0.2449 EUR |
0.2601 EUR |
0.2556 EUR |
| 2024-03-20 |
0.2355 EUR |
551,302.6754 AUDIO |
0.2283 EUR |
0.2155 EUR |
0.2518 EUR |
0.2507 EUR |
| 2024-03-19 |
0.2330 EUR |
847,115.5819 AUDIO |
0.2522 EUR |
0.2177 EUR |
0.2526 EUR |
0.2256 EUR |
| 2024-03-18 |
0.2563 EUR |
995,934.2865 AUDIO |
0.2681 EUR |
0.2447 EUR |
0.2707 EUR |
0.2502 EUR |
| 2024-03-17 |
0.2646 EUR |
809,021.7655 AUDIO |
0.2639 EUR |
0.2467 EUR |
0.2738 EUR |
0.2700 EUR |
| 2024-03-16 |
0.2768 EUR |
794,481.6555 AUDIO |
0.2935 EUR |
0.2582 EUR |
0.3006 EUR |
0.2613 EUR |
| 2024-03-15 |
0.2863 EUR |
4,336,213.2981 AUDIO |
0.3135 EUR |
0.2584 EUR |
0.3153 EUR |
0.2894 EUR |
| 2024-03-14 |
0.3084 EUR |
913,173.2029 AUDIO |
0.3205 EUR |
0.2900 EUR |
0.3232 EUR |
0.3117 EUR |
| 2024-03-13 |
0.3176 EUR |
1,169,185.2783 AUDIO |
0.3147 EUR |
0.3081 EUR |
0.3270 EUR |
0.3170 EUR |
| 2024-03-12 |
0.3050 EUR |
2,591,345.1715 AUDIO |
0.2999 EUR |
0.2795 EUR |
0.3267 EUR |
0.3135 EUR |
| 2024-03-11 |
0.2924 EUR |
2,016,723.6643 AUDIO |
0.2817 EUR |
0.2621 EUR |
0.3020 EUR |
0.3012 EUR |
| 2024-03-10 |
0.2840 EUR |
1,292,342.3102 AUDIO |
0.2867 EUR |
0.2731 EUR |
0.2933 EUR |
0.2753 EUR |
| 2024-03-09 |
0.2880 EUR |
1,506,649.3675 AUDIO |
0.2750 EUR |
0.2746 EUR |
0.2939 EUR |
0.2857 EUR |
| 2024-03-08 |
0.2783 EUR |
1,636,135.3306 AUDIO |
0.2883 EUR |
0.2610 EUR |
0.2900 EUR |
0.2758 EUR |
| 2024-03-07 |
0.2851 EUR |
1,265,507.8953 AUDIO |
0.2813 EUR |
0.2724 EUR |
0.2915 EUR |
0.2882 EUR |
| 2024-03-06 |
0.2787 EUR |
1,904,728.0722 AUDIO |
0.2671 EUR |
0.2585 EUR |
0.2896 EUR |
0.2821 EUR |
| 2024-03-05 |
0.2839 EUR |
4,096,268.3892 AUDIO |
0.3101 EUR |
0.2300 EUR |
0.3151 EUR |
0.2616 EUR |
| 2024-03-04 |
0.3208 EUR |
6,745,482.1004 AUDIO |
0.3322 EUR |
0.3001 EUR |
0.3555 EUR |
0.3095 EUR |
| 2024-03-03 |
0.3115 EUR |
2,016,482.3897 AUDIO |
0.2889 EUR |
0.2531 EUR |
0.3420 EUR |
0.3313 EUR |
| 2024-03-02 |
0.2820 EUR |
1,789,318.2831 AUDIO |
0.2799 EUR |
0.2731 EUR |
0.2909 EUR |
0.2872 EUR |
| 2024-03-01 |
0.2755 EUR |
1,469,892.7534 AUDIO |
0.2626 EUR |
0.2616 EUR |
0.2818 EUR |
0.2805 EUR |
| 2024-02-29 |
0.2651 EUR |
1,436,528.8025 AUDIO |
0.2550 EUR |
0.2513 EUR |
0.2769 EUR |
0.2576 EUR |
| 2024-02-28 |
0.2547 EUR |
2,868,917.8474 AUDIO |
0.2527 EUR |
0.2264 EUR |
0.2680 EUR |
0.2580 EUR |
| 2024-02-27 |
0.2548 EUR |
3,865,854.4163 AUDIO |
0.2589 EUR |
0.2450 EUR |
0.2771 EUR |
0.2517 EUR |