Identifier on Bitvavo: AUDIO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-02 |
0.2158 EUR |
165,096.7284 AUDIO |
0.2175 EUR |
0.2117 EUR |
0.2204 EUR |
0.2123 EUR |
| 2022-10-01 |
0.2192 EUR |
60,891.3809 AUDIO |
0.2183 EUR |
0.2164 EUR |
0.2216 EUR |
0.2183 EUR |
| 2022-09-30 |
0.2194 EUR |
392,197.3082 AUDIO |
0.2175 EUR |
0.2162 EUR |
0.2266 EUR |
0.2171 EUR |
| 2022-09-29 |
0.2170 EUR |
215,783.9527 AUDIO |
0.2201 EUR |
0.2128 EUR |
0.2233 EUR |
0.2161 EUR |
| 2022-09-28 |
0.2190 EUR |
459,128.7494 AUDIO |
0.2221 EUR |
0.2164 EUR |
0.2230 EUR |
0.2203 EUR |
| 2022-09-27 |
0.2254 EUR |
388,342.2007 AUDIO |
0.2276 EUR |
0.2189 EUR |
0.2363 EUR |
0.2232 EUR |
| 2022-09-26 |
0.2211 EUR |
285,136.2656 AUDIO |
0.2176 EUR |
0.2160 EUR |
0.2258 EUR |
0.2250 EUR |
| 2022-09-25 |
0.2220 EUR |
940,603.5549 AUDIO |
0.2222 EUR |
0.2176 EUR |
0.2262 EUR |
0.2203 EUR |
| 2022-09-24 |
0.2286 EUR |
239,497.5537 AUDIO |
0.2282 EUR |
0.2222 EUR |
0.2302 EUR |
0.2228 EUR |
| 2022-09-23 |
0.2263 EUR |
349,920.0135 AUDIO |
0.2308 EUR |
0.2190 EUR |
0.2347 EUR |
0.2302 EUR |
| 2022-09-22 |
0.2279 EUR |
204,370.2487 AUDIO |
0.2204 EUR |
0.2201 EUR |
0.2305 EUR |
0.2302 EUR |
| 2022-09-21 |
0.2249 EUR |
315,821.3333 AUDIO |
0.2201 EUR |
0.2158 EUR |
0.2338 EUR |
0.2197 EUR |
| 2022-09-20 |
0.2234 EUR |
227,566.1251 AUDIO |
0.2271 EUR |
0.2189 EUR |
0.2293 EUR |
0.2189 EUR |
| 2022-09-19 |
0.2219 EUR |
283,487.6746 AUDIO |
0.2193 EUR |
0.2160 EUR |
0.2296 EUR |
0.2285 EUR |
| 2022-09-18 |
0.2357 EUR |
199,843.1970 AUDIO |
0.2502 EUR |
0.2150 EUR |
0.2508 EUR |
0.2228 EUR |
| 2022-09-17 |
0.2489 EUR |
181,874.2780 AUDIO |
0.2458 EUR |
0.2458 EUR |
0.2514 EUR |
0.2488 EUR |
| 2022-09-16 |
0.2431 EUR |
224,297.5866 AUDIO |
0.2400 EUR |
0.2399 EUR |
0.2468 EUR |
0.2448 EUR |
| 2022-09-15 |
0.2503 EUR |
283,531.1141 AUDIO |
0.2536 EUR |
0.2412 EUR |
0.2551 EUR |
0.2438 EUR |
| 2022-09-14 |
0.2539 EUR |
482,373.4256 AUDIO |
0.2585 EUR |
0.2482 EUR |
0.2615 EUR |
0.2537 EUR |
| 2022-09-13 |
0.2640 EUR |
713,190.3077 AUDIO |
0.2824 EUR |
0.2552 EUR |
0.2833 EUR |
0.2599 EUR |
| 2022-09-12 |
0.2937 EUR |
555,469.6971 AUDIO |
0.2831 EUR |
0.2721 EUR |
0.3146 EUR |
0.2895 EUR |
| 2022-09-11 |
0.2867 EUR |
138,568.1718 AUDIO |
0.2879 EUR |
0.2775 EUR |
0.2908 EUR |
0.2783 EUR |
| 2022-09-10 |
0.2879 EUR |
142,149.4493 AUDIO |
0.2895 EUR |
0.2816 EUR |
0.2947 EUR |
0.2880 EUR |
| 2022-09-09 |
0.2879 EUR |
166,599.0006 AUDIO |
0.2809 EUR |
0.2809 EUR |
0.2963 EUR |
0.2877 EUR |
| 2022-09-08 |
0.2811 EUR |
207,799.6399 AUDIO |
0.2842 EUR |
0.2738 EUR |
0.2866 EUR |
0.2803 EUR |
| 2022-09-07 |
0.2684 EUR |
249,210.4996 AUDIO |
0.2600 EUR |
0.2584 EUR |
0.2866 EUR |
0.2830 EUR |
| 2022-09-06 |
0.2713 EUR |
407,949.4840 AUDIO |
0.2844 EUR |
0.2603 EUR |
0.2914 EUR |
0.2639 EUR |
| 2022-09-05 |
0.2867 EUR |
101,946.7486 AUDIO |
0.2984 EUR |
0.2820 EUR |
0.2988 EUR |
0.2820 EUR |
| 2022-09-04 |
0.2918 EUR |
72,856.0851 AUDIO |
0.2875 EUR |
0.2856 EUR |
0.2962 EUR |
0.2957 EUR |
| 2022-09-03 |
0.2825 EUR |
37,645.9910 AUDIO |
0.2816 EUR |
0.2802 EUR |
0.2875 EUR |
0.2875 EUR |
| 2022-09-02 |
0.2823 EUR |
128,694.3661 AUDIO |
0.2843 EUR |
0.2785 EUR |
0.2880 EUR |
0.2816 EUR |
| 2022-09-01 |
0.2793 EUR |
135,312.6622 AUDIO |
0.2787 EUR |
0.2726 EUR |
0.2856 EUR |
0.2841 EUR |
| 2022-08-31 |
0.2829 EUR |
105,694.9025 AUDIO |
0.2871 EUR |
0.2787 EUR |
0.2912 EUR |
0.2789 EUR |
| 2022-08-30 |
0.2915 EUR |
99,577.7692 AUDIO |
0.2979 EUR |
0.2781 EUR |
0.3034 EUR |
0.2865 EUR |
| 2022-08-29 |
0.2866 EUR |
129,317.8458 AUDIO |
0.2818 EUR |
0.2789 EUR |
0.2969 EUR |
0.2961 EUR |
| 2022-08-28 |
0.2896 EUR |
45,201.8801 AUDIO |
0.2823 EUR |
0.2823 EUR |
0.2935 EUR |
0.2885 EUR |
| 2022-08-27 |
0.2851 EUR |
40,683.3258 AUDIO |
0.2830 EUR |
0.2804 EUR |
0.2917 EUR |
0.2825 EUR |
| 2022-08-26 |
0.3022 EUR |
216,875.1689 AUDIO |
0.3171 EUR |
0.2872 EUR |
0.3210 EUR |
0.2901 EUR |
| 2022-08-25 |
0.3213 EUR |
221,502.0757 AUDIO |
0.3213 EUR |
0.3121 EUR |
0.3283 EUR |
0.3169 EUR |
| 2022-08-24 |
0.3223 EUR |
508,630.4705 AUDIO |
0.3108 EUR |
0.3086 EUR |
0.3387 EUR |
0.3186 EUR |
| 2022-08-23 |
0.3088 EUR |
238,802.1589 AUDIO |
0.3062 EUR |
0.2984 EUR |
0.3140 EUR |
0.3132 EUR |
| 2022-08-22 |
0.2996 EUR |
215,016.0807 AUDIO |
0.3081 EUR |
0.2908 EUR |
0.3081 EUR |
0.3000 EUR |
| 2022-08-21 |
0.3077 EUR |
192,133.7783 AUDIO |
0.3021 EUR |
0.2993 EUR |
0.3130 EUR |
0.3098 EUR |
| 2022-08-20 |
0.2997 EUR |
227,731.4317 AUDIO |
0.3027 EUR |
0.2878 EUR |
0.3121 EUR |
0.2988 EUR |
| 2022-08-19 |
0.3075 EUR |
313,778.0262 AUDIO |
0.3235 EUR |
0.2994 EUR |
0.3235 EUR |
0.3046 EUR |
| 2022-08-18 |
0.3388 EUR |
125,159.5545 AUDIO |
0.3348 EUR |
0.3181 EUR |
0.3462 EUR |
0.3225 EUR |
| 2022-08-17 |
0.3524 EUR |
194,329.3368 AUDIO |
0.3666 EUR |
0.3372 EUR |
0.3741 EUR |
0.3391 EUR |
| 2022-08-16 |
0.3647 EUR |
92,067.5871 AUDIO |
0.3666 EUR |
0.3590 EUR |
0.3715 EUR |
0.3596 EUR |
| 2022-08-15 |
0.3718 EUR |
73,988.9629 AUDIO |
0.3678 EUR |
0.3572 EUR |
0.3807 EUR |
0.3592 EUR |
| 2022-08-14 |
0.3856 EUR |
148,744.5659 AUDIO |
0.3894 EUR |
0.3645 EUR |
0.4000 EUR |
0.3687 EUR |