Identifier on Bitvavo: AUDIO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-24 |
0.3628 EUR |
208,429.6238 AUDIO |
0.3554 EUR |
0.3479 EUR |
0.3698 EUR |
0.3645 EUR |
| 2022-06-23 |
0.3418 EUR |
419,692.3941 AUDIO |
0.3244 EUR |
0.3243 EUR |
0.3573 EUR |
0.3535 EUR |
| 2022-06-22 |
0.3478 EUR |
2,298,783.4305 AUDIO |
0.3000 EUR |
0.2916 EUR |
0.3781 EUR |
0.3279 EUR |
| 2022-06-21 |
0.3146 EUR |
579,112.8294 AUDIO |
0.2920 EUR |
0.2913 EUR |
0.3376 EUR |
0.3053 EUR |
| 2022-06-20 |
0.2928 EUR |
511,777.4297 AUDIO |
0.2845 EUR |
0.2759 EUR |
0.3034 EUR |
0.2914 EUR |
| 2022-06-19 |
0.2763 EUR |
417,634.3688 AUDIO |
0.2721 EUR |
0.2557 EUR |
0.2934 EUR |
0.2882 EUR |
| 2022-06-18 |
0.2670 EUR |
483,755.0087 AUDIO |
0.2930 EUR |
0.2479 EUR |
0.2940 EUR |
0.2692 EUR |
| 2022-06-17 |
0.2897 EUR |
383,076.0210 AUDIO |
0.2830 EUR |
0.2830 EUR |
0.2972 EUR |
0.2923 EUR |
| 2022-06-16 |
0.2980 EUR |
548,057.1659 AUDIO |
0.3284 EUR |
0.2755 EUR |
0.3313 EUR |
0.2803 EUR |
| 2022-06-15 |
0.2852 EUR |
780,118.9631 AUDIO |
0.2885 EUR |
0.2652 EUR |
0.3267 EUR |
0.3226 EUR |
| 2022-06-14 |
0.2890 EUR |
651,143.7864 AUDIO |
0.2900 EUR |
0.2642 EUR |
0.3058 EUR |
0.2820 EUR |
| 2022-06-13 |
0.2792 EUR |
846,155.4859 AUDIO |
0.3083 EUR |
0.2578 EUR |
0.3083 EUR |
0.2832 EUR |
| 2022-06-12 |
0.3284 EUR |
158,954.8593 AUDIO |
0.3433 EUR |
0.3137 EUR |
0.3433 EUR |
0.3155 EUR |
| 2022-06-11 |
0.3602 EUR |
79,745.6416 AUDIO |
0.3819 EUR |
0.3400 EUR |
0.3918 EUR |
0.3449 EUR |
| 2022-06-10 |
0.3836 EUR |
177,070.7180 AUDIO |
0.4039 EUR |
0.3689 EUR |
0.4125 EUR |
0.3798 EUR |
| 2022-06-09 |
0.4072 EUR |
244,508.9536 AUDIO |
0.4125 EUR |
0.3953 EUR |
0.4230 EUR |
0.4041 EUR |
| 2022-06-08 |
0.4065 EUR |
430,154.2101 AUDIO |
0.3939 EUR |
0.3897 EUR |
0.4292 EUR |
0.4095 EUR |
| 2022-06-07 |
0.3784 EUR |
193,008.9521 AUDIO |
0.3895 EUR |
0.3595 EUR |
0.4053 EUR |
0.3776 EUR |
| 2022-06-06 |
0.3946 EUR |
120,806.7363 AUDIO |
0.3792 EUR |
0.3783 EUR |
0.4064 EUR |
0.3858 EUR |
| 2022-06-05 |
0.3733 EUR |
124,621.9886 AUDIO |
0.3824 EUR |
0.3640 EUR |
0.3824 EUR |
0.3708 EUR |
| 2022-06-04 |
0.3729 EUR |
256,783.2500 AUDIO |
0.3668 EUR |
0.3565 EUR |
0.3871 EUR |
0.3776 EUR |
| 2022-06-03 |
0.3681 EUR |
216,753.2902 AUDIO |
0.3856 EUR |
0.3499 EUR |
0.3877 EUR |
0.3654 EUR |
| 2022-06-02 |
0.3770 EUR |
160,445.5802 AUDIO |
0.3781 EUR |
0.3676 EUR |
0.3870 EUR |
0.3870 EUR |
| 2022-06-01 |
0.4188 EUR |
352,792.9068 AUDIO |
0.4309 EUR |
0.3720 EUR |
0.4569 EUR |
0.3761 EUR |
| 2022-05-31 |
0.4261 EUR |
1,480,574.7225 AUDIO |
0.4065 EUR |
0.3838 EUR |
0.4700 EUR |
0.4316 EUR |
| 2022-05-30 |
0.3955 EUR |
472,147.0814 AUDIO |
0.3627 EUR |
0.3627 EUR |
0.4147 EUR |
0.4043 EUR |
| 2022-05-29 |
0.3505 EUR |
369,061.5491 AUDIO |
0.3465 EUR |
0.3300 EUR |
0.3684 EUR |
0.3684 EUR |
| 2022-05-28 |
0.3474 EUR |
112,394.4374 AUDIO |
0.3506 EUR |
0.3339 EUR |
0.3594 EUR |
0.3444 EUR |
| 2022-05-27 |
0.3553 EUR |
507,791.8044 AUDIO |
0.3790 EUR |
0.3383 EUR |
0.3796 EUR |
0.3521 EUR |
| 2022-05-26 |
0.3941 EUR |
673,115.2054 AUDIO |
0.4487 EUR |
0.3724 EUR |
0.4570 EUR |
0.3781 EUR |
| 2022-05-25 |
0.4549 EUR |
931,232.8467 AUDIO |
0.4303 EUR |
0.4303 EUR |
0.4756 EUR |
0.4548 EUR |
| 2022-05-24 |
0.4199 EUR |
264,638.9008 AUDIO |
0.4155 EUR |
0.3950 EUR |
0.4328 EUR |
0.4181 EUR |
| 2022-05-23 |
0.4497 EUR |
278,249.0668 AUDIO |
0.4471 EUR |
0.4091 EUR |
0.4724 EUR |
0.4123 EUR |
| 2022-05-22 |
0.4391 EUR |
401,234.1359 AUDIO |
0.4220 EUR |
0.4170 EUR |
0.4563 EUR |
0.4386 EUR |
| 2022-05-21 |
0.4144 EUR |
457,444.0045 AUDIO |
0.3885 EUR |
0.3781 EUR |
0.4352 EUR |
0.4173 EUR |
| 2022-05-20 |
0.3880 EUR |
264,820.0846 AUDIO |
0.4117 EUR |
0.3732 EUR |
0.4202 EUR |
0.3925 EUR |
| 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 |