Identifier on Bitvavo: AUDIO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-26 |
0.9142 EUR |
169,845.6508 AUDIO |
0.9092 EUR |
0.8875 EUR |
0.9328 EUR |
0.9295 EUR |
| 2022-03-25 |
0.9403 EUR |
142,715.6336 AUDIO |
0.9553 EUR |
0.8939 EUR |
0.9862 EUR |
0.9114 EUR |
| 2022-03-24 |
0.9414 EUR |
301,192.8253 AUDIO |
0.9364 EUR |
0.9104 EUR |
0.9951 EUR |
0.9690 EUR |
| 2022-03-23 |
0.9332 EUR |
396,811.0707 AUDIO |
0.9059 EUR |
0.8778 EUR |
0.9718 EUR |
0.9219 EUR |
| 2022-03-22 |
0.9304 EUR |
324,687.9020 AUDIO |
0.9167 EUR |
0.9109 EUR |
0.9557 EUR |
0.9150 EUR |
| 2022-03-21 |
0.9761 EUR |
571,009.8856 AUDIO |
0.9533 EUR |
0.9050 EUR |
1.0688 EUR |
0.9119 EUR |
| 2022-03-20 |
0.9514 EUR |
1,025,634.2092 AUDIO |
1.0232 EUR |
0.9084 EUR |
1.0738 EUR |
0.9473 EUR |
| 2022-03-19 |
0.9769 EUR |
3,944,684.4373 AUDIO |
0.6917 EUR |
0.6915 EUR |
1.1591 EUR |
0.9968 EUR |
| 2022-03-18 |
0.6733 EUR |
189,780.3669 AUDIO |
0.6571 EUR |
0.6502 EUR |
0.6965 EUR |
0.6905 EUR |
| 2022-03-17 |
0.6696 EUR |
44,512.9266 AUDIO |
0.6750 EUR |
0.6605 EUR |
0.6837 EUR |
0.6616 EUR |
| 2022-03-16 |
0.6580 EUR |
56,856.6388 AUDIO |
0.6546 EUR |
0.6397 EUR |
0.6737 EUR |
0.6711 EUR |
| 2022-03-15 |
0.6463 EUR |
42,680.0441 AUDIO |
0.6458 EUR |
0.6271 EUR |
0.6581 EUR |
0.6482 EUR |
| 2022-03-14 |
0.6404 EUR |
64,931.1823 AUDIO |
0.6225 EUR |
0.6180 EUR |
0.6488 EUR |
0.6472 EUR |
| 2022-03-13 |
0.6530 EUR |
89,177.4706 AUDIO |
0.6465 EUR |
0.6225 EUR |
0.6692 EUR |
0.6226 EUR |
| 2022-03-12 |
0.6507 EUR |
10,164.1872 AUDIO |
0.6479 EUR |
0.6450 EUR |
0.6611 EUR |
0.6514 EUR |
| 2022-03-11 |
0.6550 EUR |
57,969.2251 AUDIO |
0.6573 EUR |
0.6411 EUR |
0.6738 EUR |
0.6456 EUR |
| 2022-03-10 |
0.6601 EUR |
91,348.1401 AUDIO |
0.7032 EUR |
0.6453 EUR |
0.7051 EUR |
0.6600 EUR |
| 2022-03-09 |
0.6992 EUR |
133,156.0065 AUDIO |
0.6639 EUR |
0.6639 EUR |
0.7260 EUR |
0.6949 EUR |
| 2022-03-08 |
0.6621 EUR |
81,545.7445 AUDIO |
0.6509 EUR |
0.6506 EUR |
0.6817 EUR |
0.6625 EUR |
| 2022-03-07 |
0.6451 EUR |
70,354.1160 AUDIO |
0.6478 EUR |
0.6205 EUR |
0.6819 EUR |
0.6493 EUR |
| 2022-03-06 |
0.6663 EUR |
80,006.3251 AUDIO |
0.6893 EUR |
0.6522 EUR |
0.6939 EUR |
0.6522 EUR |
| 2022-03-05 |
0.6775 EUR |
89,625.9741 AUDIO |
0.6570 EUR |
0.6500 EUR |
0.6955 EUR |
0.6912 EUR |
| 2022-03-04 |
0.6979 EUR |
116,358.6376 AUDIO |
0.7175 EUR |
0.6548 EUR |
0.7247 EUR |
0.6621 EUR |
| 2022-03-03 |
0.7157 EUR |
155,765.8837 AUDIO |
0.7386 EUR |
0.6966 EUR |
0.7477 EUR |
0.7142 EUR |
| 2022-03-02 |
0.7509 EUR |
156,854.5835 AUDIO |
0.7409 EUR |
0.7241 EUR |
0.7741 EUR |
0.7435 EUR |
| 2022-03-01 |
0.7473 EUR |
214,905.6678 AUDIO |
0.7387 EUR |
0.7219 EUR |
0.7856 EUR |
0.7411 EUR |
| 2022-02-28 |
0.6908 EUR |
172,088.2741 AUDIO |
0.6557 EUR |
0.6438 EUR |
0.7297 EUR |
0.7279 EUR |
| 2022-02-27 |
0.6774 EUR |
232,862.3485 AUDIO |
0.6950 EUR |
0.6438 EUR |
0.7106 EUR |
0.6544 EUR |
| 2022-02-26 |
0.7047 EUR |
132,253.1612 AUDIO |
0.7140 EUR |
0.6856 EUR |
0.7341 EUR |
0.6951 EUR |
| 2022-02-25 |
0.6945 EUR |
174,292.0264 AUDIO |
0.6896 EUR |
0.6712 EUR |
0.7218 EUR |
0.7143 EUR |
| 2022-02-24 |
0.6372 EUR |
581,674.2120 AUDIO |
0.6913 EUR |
0.5830 EUR |
0.7084 EUR |
0.6766 EUR |
| 2022-02-23 |
0.7361 EUR |
90,446.9891 AUDIO |
0.7413 EUR |
0.6994 EUR |
0.7660 EUR |
0.6994 EUR |
| 2022-02-22 |
0.7154 EUR |
130,110.4567 AUDIO |
0.7153 EUR |
0.6900 EUR |
0.7415 EUR |
0.7241 EUR |
| 2022-02-21 |
0.7886 EUR |
246,737.8443 AUDIO |
0.7846 EUR |
0.7124 EUR |
0.8309 EUR |
0.7166 EUR |
| 2022-02-20 |
0.7864 EUR |
172,569.4080 AUDIO |
0.8418 EUR |
0.7611 EUR |
0.8418 EUR |
0.7930 EUR |
| 2022-02-19 |
0.8575 EUR |
117,893.0929 AUDIO |
0.8558 EUR |
0.8219 EUR |
0.8819 EUR |
0.8404 EUR |
| 2022-02-18 |
0.8670 EUR |
126,625.0344 AUDIO |
0.8556 EUR |
0.8210 EUR |
0.8914 EUR |
0.8507 EUR |
| 2022-02-17 |
0.9170 EUR |
261,202.2332 AUDIO |
0.9775 EUR |
0.8520 EUR |
0.9897 EUR |
0.8661 EUR |
| 2022-02-16 |
0.9841 EUR |
485,938.9460 AUDIO |
0.9585 EUR |
0.9183 EUR |
1.0346 EUR |
0.9878 EUR |
| 2022-02-15 |
0.9254 EUR |
248,655.6221 AUDIO |
0.8839 EUR |
0.8839 EUR |
0.9576 EUR |
0.9467 EUR |
| 2022-02-14 |
0.8843 EUR |
119,442.6589 AUDIO |
0.9143 EUR |
0.8589 EUR |
0.9154 EUR |
0.8842 EUR |
| 2022-02-13 |
0.9406 EUR |
126,075.3544 AUDIO |
0.9411 EUR |
0.9072 EUR |
0.9706 EUR |
0.9193 EUR |
| 2022-02-12 |
0.9422 EUR |
181,061.2768 AUDIO |
0.9537 EUR |
0.9221 EUR |
0.9925 EUR |
0.9534 EUR |
| 2022-02-11 |
1.0512 EUR |
689,970.2553 AUDIO |
1.0459 EUR |
0.9278 EUR |
1.1297 EUR |
0.9474 EUR |
| 2022-02-10 |
1.0354 EUR |
453,690.7680 AUDIO |
1.0093 EUR |
0.9550 EUR |
1.0900 EUR |
1.0361 EUR |
| 2022-02-09 |
0.9994 EUR |
155,451.2013 AUDIO |
0.9535 EUR |
0.9331 EUR |
1.0372 EUR |
1.0145 EUR |
| 2022-02-08 |
0.9555 EUR |
312,607.6273 AUDIO |
1.0013 EUR |
0.9146 EUR |
1.0322 EUR |
0.9479 EUR |
| 2022-02-07 |
0.9884 EUR |
257,178.1427 AUDIO |
0.9750 EUR |
0.9571 EUR |
1.0203 EUR |
1.0014 EUR |
| 2022-02-06 |
0.9473 EUR |
302,535.2778 AUDIO |
0.8968 EUR |
0.8862 EUR |
0.9842 EUR |
0.9541 EUR |
| 2022-02-05 |
0.9070 EUR |
138,933.3767 AUDIO |
0.8841 EUR |
0.8653 EUR |
0.9451 EUR |
0.8970 EUR |