Identifier on Bitvavo: AUDIO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-03 |
0.0889 EUR |
163,466.4486 AUDIO |
0.0907 EUR |
0.0854 EUR |
0.0907 EUR |
0.0861 EUR |
| 2025-03-02 |
0.0883 EUR |
196,868.6456 AUDIO |
0.0848 EUR |
0.0836 EUR |
0.0908 EUR |
0.0885 EUR |
| 2025-03-01 |
0.0848 EUR |
41,511.9574 AUDIO |
0.0852 EUR |
0.0830 EUR |
0.0868 EUR |
0.0846 EUR |
| 2025-02-28 |
0.0846 EUR |
278,889.1430 AUDIO |
0.0858 EUR |
0.0822 EUR |
0.0867 EUR |
0.0858 EUR |
| 2025-02-27 |
0.0851 EUR |
68,100.6238 AUDIO |
0.0878 EUR |
0.0865 EUR |
0.0887 EUR |
0.0871 EUR |
| 2025-02-26 |
0.0841 EUR |
231,334.7611 AUDIO |
0.0838 EUR |
0.0816 EUR |
0.0862 EUR |
0.0830 EUR |
| 2025-02-25 |
0.0828 EUR |
413,651.8499 AUDIO |
0.0845 EUR |
0.0795 EUR |
0.0857 EUR |
0.0846 EUR |
| 2025-02-24 |
0.0895 EUR |
81,731.0570 AUDIO |
0.0897 EUR |
0.0871 EUR |
0.0934 EUR |
0.0885 EUR |
| 2025-02-23 |
0.0945 EUR |
74,027.9657 AUDIO |
0.0944 EUR |
0.0921 EUR |
0.0955 EUR |
0.0921 EUR |
| 2025-02-22 |
0.0923 EUR |
346,406.5500 AUDIO |
0.0920 EUR |
0.0920 EUR |
0.0956 EUR |
0.0944 EUR |
| 2025-02-21 |
0.0944 EUR |
296,204.0725 AUDIO |
0.0940 EUR |
0.0908 EUR |
0.0984 EUR |
0.0955 EUR |
| 2025-02-20 |
0.0941 EUR |
231,229.4411 AUDIO |
0.0955 EUR |
0.0939 EUR |
0.0969 EUR |
0.0950 EUR |
| 2025-02-19 |
0.0950 EUR |
95,804.7040 AUDIO |
0.0930 EUR |
0.0919 EUR |
0.0959 EUR |
0.0934 EUR |
| 2025-02-18 |
0.0940 EUR |
214,347.4465 AUDIO |
0.0976 EUR |
0.0907 EUR |
0.0976 EUR |
0.0912 EUR |
| 2025-02-17 |
0.0990 EUR |
1,300,174.0575 AUDIO |
0.0996 EUR |
0.0952 EUR |
0.1023 EUR |
0.0959 EUR |
| 2025-02-16 |
0.1050 EUR |
2,170,189.6467 AUDIO |
0.0970 EUR |
0.0968 EUR |
0.1140 EUR |
0.1002 EUR |
| 2025-02-15 |
0.0977 EUR |
96,022.8157 AUDIO |
0.0983 EUR |
0.0955 EUR |
0.0993 EUR |
0.0960 EUR |
| 2025-02-14 |
0.0990 EUR |
1,606,413.6874 AUDIO |
0.0979 EUR |
0.0963 EUR |
0.1009 EUR |
0.0996 EUR |
| 2025-02-13 |
0.0971 EUR |
75,852.8203 AUDIO |
0.0995 EUR |
0.0962 EUR |
0.1007 EUR |
0.0968 EUR |
| 2025-02-12 |
0.0977 EUR |
206,785.0233 AUDIO |
0.0968 EUR |
0.0948 EUR |
0.0998 EUR |
0.0989 EUR |
| 2025-02-11 |
0.0983 EUR |
111,970.9572 AUDIO |
0.0994 EUR |
0.0953 EUR |
0.1018 EUR |
0.0974 EUR |
| 2025-02-10 |
0.0980 EUR |
640,831.8626 AUDIO |
0.0972 EUR |
0.0940 EUR |
0.0999 EUR |
0.0985 EUR |