Identifier on Bitvavo: AUDIO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
0.4017 EUR |
218,582.8666 AUDIO |
0.3909 EUR |
0.3761 EUR |
0.4185 EUR |
0.4138 EUR |
| 2022-05-18 |
0.4093 EUR |
449,453.3658 AUDIO |
0.4462 EUR |
0.3831 EUR |
0.4594 EUR |
0.3884 EUR |
| 2022-05-17 |
0.4343 EUR |
496,471.1340 AUDIO |
0.4162 EUR |
0.4097 EUR |
0.4635 EUR |
0.4419 EUR |
| 2022-05-16 |
0.4224 EUR |
272,463.1749 AUDIO |
0.4650 EUR |
0.4062 EUR |
0.4697 EUR |
0.4250 EUR |
| 2022-05-15 |
0.4366 EUR |
319,449.5382 AUDIO |
0.4173 EUR |
0.4055 EUR |
0.4836 EUR |
0.4723 EUR |
| 2022-05-14 |
0.3913 EUR |
428,645.2263 AUDIO |
0.4017 EUR |
0.3592 EUR |
0.4269 EUR |
0.4024 EUR |
| 2022-05-13 |
0.4217 EUR |
302,582.7267 AUDIO |
0.3580 EUR |
0.3574 EUR |
0.4457 EUR |
0.3944 EUR |
| 2022-05-12 |
0.3415 EUR |
830,722.3703 AUDIO |
0.3779 EUR |
0.2806 EUR |
0.4087 EUR |
0.3389 EUR |
| 2022-05-11 |
0.4369 EUR |
1,874,184.6064 AUDIO |
0.5869 EUR |
0.3455 EUR |
0.5918 EUR |
0.3773 EUR |
| 2022-05-10 |
0.5915 EUR |
632,703.2168 AUDIO |
0.5607 EUR |
0.5354 EUR |
0.6666 EUR |
0.5658 EUR |
| 2022-05-09 |
0.6183 EUR |
543,835.3194 AUDIO |
0.7306 EUR |
0.5656 EUR |
0.7309 EUR |
0.5730 EUR |
| 2022-05-08 |
0.7158 EUR |
123,090.7386 AUDIO |
0.7267 EUR |
0.6937 EUR |
0.7451 EUR |
0.7157 EUR |
| 2022-05-07 |
0.7416 EUR |
109,718.7107 AUDIO |
0.7581 EUR |
0.6952 EUR |
0.7644 EUR |
0.7247 EUR |
| 2022-05-06 |
0.7493 EUR |
172,384.5319 AUDIO |
0.7553 EUR |
0.7200 EUR |
0.7869 EUR |
0.7608 EUR |
| 2022-05-05 |
0.7898 EUR |
307,667.1920 AUDIO |
0.8599 EUR |
0.7346 EUR |
0.8848 EUR |
0.7688 EUR |
| 2022-05-04 |
0.8419 EUR |
297,082.9804 AUDIO |
0.7847 EUR |
0.7847 EUR |
0.8785 EUR |
0.8555 EUR |
| 2022-05-03 |
0.8062 EUR |
119,009.8654 AUDIO |
0.7975 EUR |
0.7700 EUR |
0.8391 EUR |
0.7828 EUR |
| 2022-05-02 |
0.8122 EUR |
151,005.5032 AUDIO |
0.8410 EUR |
0.7823 EUR |
0.8531 EUR |
0.8090 EUR |
| 2022-05-01 |
0.8449 EUR |
251,423.0536 AUDIO |
0.7943 EUR |
0.7793 EUR |
0.9023 EUR |
0.8428 EUR |
| 2022-04-30 |
0.8555 EUR |
184,586.7004 AUDIO |
0.9114 EUR |
0.8013 EUR |
0.9387 EUR |
0.8093 EUR |
| 2022-04-29 |
0.9491 EUR |
140,227.8625 AUDIO |
1.0188 EUR |
0.8999 EUR |
1.0269 EUR |
0.9044 EUR |
| 2022-04-28 |
1.0321 EUR |
111,133.9037 AUDIO |
1.0438 EUR |
1.0017 EUR |
1.0607 EUR |
1.0164 EUR |
| 2022-04-27 |
1.0395 EUR |
261,076.6105 AUDIO |
0.9854 EUR |
0.9677 EUR |
1.0672 EUR |
1.0531 EUR |
| 2022-04-26 |
1.0479 EUR |
161,785.8257 AUDIO |
1.0767 EUR |
0.9715 EUR |
1.1345 EUR |
0.9868 EUR |
| 2022-04-25 |
1.0417 EUR |
156,915.7386 AUDIO |
1.1031 EUR |
1.0035 EUR |
1.1031 EUR |
1.0772 EUR |
| 2022-04-24 |
1.1494 EUR |
159,966.0674 AUDIO |
1.1652 EUR |
1.0876 EUR |
1.1794 EUR |
1.1016 EUR |
| 2022-04-23 |
1.1370 EUR |
189,039.1070 AUDIO |
1.0921 EUR |
1.0592 EUR |
1.2023 EUR |
1.1761 EUR |
| 2022-04-22 |
1.1128 EUR |
131,126.7692 AUDIO |
1.0925 EUR |
1.0781 EUR |
1.1445 EUR |
1.0901 EUR |
| 2022-04-21 |
1.1565 EUR |
291,646.6333 AUDIO |
1.1931 EUR |
1.0763 EUR |
1.2241 EUR |
1.0905 EUR |
| 2022-04-20 |
1.2167 EUR |
462,341.7711 AUDIO |
1.2257 EUR |
1.1563 EUR |
1.2623 EUR |
1.1868 EUR |
| 2022-04-19 |
1.2635 EUR |
587,213.5978 AUDIO |
1.2768 EUR |
1.2217 EUR |
1.3256 EUR |
1.2278 EUR |
| 2022-04-18 |
1.2327 EUR |
832,582.9895 AUDIO |
1.2756 EUR |
1.1500 EUR |
1.3090 EUR |
1.2709 EUR |
| 2022-04-17 |
1.2724 EUR |
1,115,132.9730 AUDIO |
1.2053 EUR |
1.1382 EUR |
1.3473 EUR |
1.2744 EUR |
| 2022-04-16 |
1.2067 EUR |
446,262.1911 AUDIO |
1.1904 EUR |
1.1650 EUR |
1.2355 EUR |
1.2104 EUR |
| 2022-04-15 |
1.1575 EUR |
926,995.4426 AUDIO |
1.0910 EUR |
1.0878 EUR |
1.2194 EUR |
1.1691 EUR |
| 2022-04-14 |
1.1344 EUR |
1,140,666.7192 AUDIO |
1.0193 EUR |
1.0193 EUR |
1.2068 EUR |
1.1231 EUR |
| 2022-04-13 |
1.0000 EUR |
131,832.7823 AUDIO |
0.9577 EUR |
0.9489 EUR |
1.0312 EUR |
1.0102 EUR |
| 2022-04-12 |
0.9704 EUR |
143,959.8159 AUDIO |
0.9292 EUR |
0.9213 EUR |
1.0120 EUR |
0.9541 EUR |
| 2022-04-11 |
0.9726 EUR |
202,519.2319 AUDIO |
1.0364 EUR |
0.9164 EUR |
1.0364 EUR |
0.9415 EUR |
| 2022-04-10 |
1.0823 EUR |
70,323.6413 AUDIO |
1.1129 EUR |
1.0397 EUR |
1.1129 EUR |
1.0482 EUR |
| 2022-04-09 |
1.0884 EUR |
148,965.8319 AUDIO |
1.0611 EUR |
1.0578 EUR |
1.1446 EUR |
1.1047 EUR |
| 2022-04-08 |
1.1347 EUR |
217,578.0869 AUDIO |
1.1781 EUR |
1.0500 EUR |
1.2178 EUR |
1.0546 EUR |
| 2022-04-07 |
1.1708 EUR |
290,486.4228 AUDIO |
1.1730 EUR |
1.1253 EUR |
1.2056 EUR |
1.1790 EUR |
| 2022-04-06 |
1.3174 EUR |
838,888.4077 AUDIO |
1.3763 EUR |
1.1900 EUR |
1.4687 EUR |
1.1900 EUR |
| 2022-04-05 |
1.4736 EUR |
1,272,625.9792 AUDIO |
1.5732 EUR |
1.3457 EUR |
1.6557 EUR |
1.3685 EUR |
| 2022-04-04 |
1.4313 EUR |
2,587,904.2218 AUDIO |
1.3131 EUR |
1.2203 EUR |
1.6499 EUR |
1.5829 EUR |
| 2022-04-03 |
1.2858 EUR |
3,002,182.8655 AUDIO |
1.0512 EUR |
1.0250 EUR |
1.4237 EUR |
1.2701 EUR |
| 2022-04-02 |
1.0983 EUR |
274,474.4229 AUDIO |
1.0554 EUR |
1.0460 EUR |
1.1400 EUR |
1.0471 EUR |
| 2022-04-01 |
1.0459 EUR |
220,711.3047 AUDIO |
1.0259 EUR |
0.9713 EUR |
1.1041 EUR |
1.0691 EUR |
| 2022-03-31 |
1.0790 EUR |
493,376.8904 AUDIO |
1.0669 EUR |
0.9973 EUR |
1.1766 EUR |
1.0297 EUR |