Identifier on Bitvavo: AUDIO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-01 |
0.2996 EUR |
518,198.0033 AUDIO |
0.2933 EUR |
0.2899 EUR |
0.3068 EUR |
0.2976 EUR |
| 2023-02-28 |
0.3048 EUR |
446,978.1095 AUDIO |
0.3156 EUR |
0.2925 EUR |
0.3350 EUR |
0.2925 EUR |
| 2023-02-27 |
0.3222 EUR |
443,690.0317 AUDIO |
0.3269 EUR |
0.3093 EUR |
0.3344 EUR |
0.3150 EUR |
| 2023-02-26 |
0.3260 EUR |
596,444.7953 AUDIO |
0.3323 EUR |
0.3151 EUR |
0.3368 EUR |
0.3302 EUR |
| 2023-02-25 |
0.3351 EUR |
990,198.1156 AUDIO |
0.3254 EUR |
0.3108 EUR |
0.3478 EUR |
0.3332 EUR |
| 2023-02-24 |
0.3519 EUR |
6,015,624.0469 AUDIO |
0.3440 EUR |
0.3194 EUR |
0.3749 EUR |
0.3246 EUR |
| 2023-02-23 |
0.3465 EUR |
17,833,085.9314 AUDIO |
0.2957 EUR |
0.2849 EUR |
0.3680 EUR |
0.3491 EUR |
| 2023-02-22 |
0.2899 EUR |
432,489.6073 AUDIO |
0.3015 EUR |
0.2803 EUR |
0.3038 EUR |
0.2955 EUR |
| 2023-02-21 |
0.3062 EUR |
975,382.6278 AUDIO |
0.3174 EUR |
0.2923 EUR |
0.3192 EUR |
0.2964 EUR |
| 2023-02-20 |
0.3149 EUR |
1,309,235.8750 AUDIO |
0.3060 EUR |
0.2942 EUR |
0.3266 EUR |
0.3144 EUR |
| 2023-02-19 |
0.3157 EUR |
1,183,128.9485 AUDIO |
0.3198 EUR |
0.3015 EUR |
0.3308 EUR |
0.3083 EUR |
| 2023-02-18 |
0.3257 EUR |
3,761,759.8438 AUDIO |
0.3121 EUR |
0.3080 EUR |
0.3386 EUR |
0.3206 EUR |
| 2023-02-17 |
0.3135 EUR |
5,410,958.8718 AUDIO |
0.2775 EUR |
0.2775 EUR |
0.3488 EUR |
0.3118 EUR |
| 2023-02-16 |
0.3043 EUR |
7,881,674.1179 AUDIO |
0.2771 EUR |
0.2697 EUR |
0.3201 EUR |
0.2833 EUR |
| 2023-02-15 |
0.2635 EUR |
768,090.2670 AUDIO |
0.2623 EUR |
0.2537 EUR |
0.2750 EUR |
0.2740 EUR |
| 2023-02-14 |
0.2668 EUR |
4,456,386.2911 AUDIO |
0.2425 EUR |
0.2376 EUR |
0.2875 EUR |
0.2615 EUR |
| 2023-02-13 |
0.2431 EUR |
580,506.1215 AUDIO |
0.2542 EUR |
0.2347 EUR |
0.2550 EUR |
0.2414 EUR |
| 2023-02-12 |
0.2582 EUR |
588,994.7004 AUDIO |
0.2598 EUR |
0.2462 EUR |
0.2625 EUR |
0.2514 EUR |
| 2023-02-11 |
0.2655 EUR |
2,218,776.9872 AUDIO |
0.2388 EUR |
0.2359 EUR |
0.2832 EUR |
0.2606 EUR |
| 2023-02-10 |
0.2399 EUR |
640,781.1001 AUDIO |
0.2410 EUR |
0.2334 EUR |
0.2450 EUR |
0.2388 EUR |
| 2023-02-09 |
0.2543 EUR |
866,476.0711 AUDIO |
0.2778 EUR |
0.2331 EUR |
0.2783 EUR |
0.2401 EUR |
| 2023-02-08 |
0.2921 EUR |
1,168,188.2735 AUDIO |
0.2871 EUR |
0.2673 EUR |
0.3240 EUR |
0.2736 EUR |
| 2023-02-07 |
0.2828 EUR |
2,524,084.8592 AUDIO |
0.2750 EUR |
0.2717 EUR |
0.2931 EUR |
0.2852 EUR |
| 2023-02-06 |
0.2846 EUR |
4,946,995.9698 AUDIO |
0.2474 EUR |
0.2404 EUR |
0.3056 EUR |
0.2801 EUR |
| 2023-02-05 |
0.2467 EUR |
1,092,881.5684 AUDIO |
0.2600 EUR |
0.2280 EUR |
0.2642 EUR |
0.2449 EUR |
| 2023-02-04 |
0.2651 EUR |
301,599.1112 AUDIO |
0.2688 EUR |
0.2605 EUR |
0.2706 EUR |
0.2615 EUR |
| 2023-02-03 |
0.2628 EUR |
584,006.6497 AUDIO |
0.2630 EUR |
0.2540 EUR |
0.2700 EUR |
0.2669 EUR |
| 2023-02-02 |
0.2683 EUR |
1,144,521.2402 AUDIO |
0.2633 EUR |
0.2570 EUR |
0.2763 EUR |
0.2611 EUR |
| 2023-02-01 |
0.2510 EUR |
1,338,299.1298 AUDIO |
0.2566 EUR |
0.2378 EUR |
0.2729 EUR |
0.2624 EUR |
| 2023-01-31 |
0.2591 EUR |
1,055,347.5221 AUDIO |
0.2485 EUR |
0.2441 EUR |
0.2747 EUR |
0.2542 EUR |
| 2023-01-30 |
0.2581 EUR |
760,954.9503 AUDIO |
0.2823 EUR |
0.2391 EUR |
0.2868 EUR |
0.2463 EUR |
| 2023-01-29 |
0.2749 EUR |
525,040.5169 AUDIO |
0.2773 EUR |
0.2715 EUR |
0.2824 EUR |
0.2767 EUR |
| 2023-01-28 |
0.2801 EUR |
1,596,639.8411 AUDIO |
0.2785 EUR |
0.2669 EUR |
0.2934 EUR |
0.2752 EUR |
| 2023-01-27 |
0.2827 EUR |
1,698,408.1202 AUDIO |
0.2869 EUR |
0.2708 EUR |
0.2998 EUR |
0.2772 EUR |
| 2023-01-26 |
0.2996 EUR |
6,865,608.9150 AUDIO |
0.2592 EUR |
0.2567 EUR |
0.3200 EUR |
0.2879 EUR |
| 2023-01-25 |
0.2578 EUR |
8,949,847.0800 AUDIO |
0.2601 EUR |
0.2360 EUR |
0.2827 EUR |
0.2574 EUR |
| 2023-01-24 |
0.2792 EUR |
28,009,676.6342 AUDIO |
0.1886 EUR |
0.1859 EUR |
0.3365 EUR |
0.2551 EUR |
| 2023-01-23 |
0.1948 EUR |
3,355,516.8404 AUDIO |
0.1765 EUR |
0.1750 EUR |
0.2065 EUR |
0.1891 EUR |
| 2023-01-22 |
0.1760 EUR |
658,246.7145 AUDIO |
0.1725 EUR |
0.1707 EUR |
0.1822 EUR |
0.1748 EUR |
| 2023-01-21 |
0.1764 EUR |
720,219.4082 AUDIO |
0.1765 EUR |
0.1704 EUR |
0.1814 EUR |
0.1704 EUR |
| 2023-01-20 |
0.1699 EUR |
1,282,158.1200 AUDIO |
0.1578 EUR |
0.1555 EUR |
0.1775 EUR |
0.1767 EUR |
| 2023-01-19 |
0.1560 EUR |
264,058.5915 AUDIO |
0.1545 EUR |
0.1529 EUR |
0.1600 EUR |
0.1569 EUR |
| 2023-01-18 |
0.1618 EUR |
888,837.4095 AUDIO |
0.1701 EUR |
0.1547 EUR |
0.1720 EUR |
0.1552 EUR |
| 2023-01-17 |
0.1740 EUR |
432,178.2882 AUDIO |
0.1724 EUR |
0.1711 EUR |
0.1754 EUR |
0.1711 EUR |
| 2023-01-16 |
0.1752 EUR |
403,843.8745 AUDIO |
0.1784 EUR |
0.1701 EUR |
0.1810 EUR |
0.1723 EUR |
| 2023-01-15 |
0.1723 EUR |
556,881.8146 AUDIO |
0.1718 EUR |
0.1635 EUR |
0.1786 EUR |
0.1779 EUR |
| 2023-01-14 |
0.1679 EUR |
610,566.6142 AUDIO |
0.1620 EUR |
0.1561 EUR |
0.1819 EUR |
0.1697 EUR |
| 2023-01-13 |
0.1576 EUR |
572,741.6407 AUDIO |
0.1550 EUR |
0.1531 EUR |
0.1618 EUR |
0.1601 EUR |
| 2023-01-12 |
0.1519 EUR |
273,563.2019 AUDIO |
0.1510 EUR |
0.1469 EUR |
0.1550 EUR |
0.1539 EUR |
| 2023-01-11 |
0.1462 EUR |
213,149.6088 AUDIO |
0.1473 EUR |
0.1429 EUR |
0.1499 EUR |
0.1499 EUR |