Identifier on Bitvavo: AUDIO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-04 |
0.8598 EUR |
216,800.4059 AUDIO |
0.7998 EUR |
0.7940 EUR |
0.8967 EUR |
0.8792 EUR |
| 2022-02-03 |
0.7950 EUR |
79,465.1471 AUDIO |
0.7975 EUR |
0.7760 EUR |
0.8135 EUR |
0.7966 EUR |
| 2022-02-02 |
0.8524 EUR |
279,100.3248 AUDIO |
0.8728 EUR |
0.7950 EUR |
0.9117 EUR |
0.8074 EUR |
| 2022-02-01 |
0.8786 EUR |
303,808.9673 AUDIO |
0.8178 EUR |
0.8178 EUR |
0.9102 EUR |
0.8733 EUR |
| 2022-01-31 |
0.7951 EUR |
76,538.5034 AUDIO |
0.7974 EUR |
0.7594 EUR |
0.8289 EUR |
0.8202 EUR |
| 2022-01-30 |
0.8147 EUR |
175,519.9046 AUDIO |
0.8176 EUR |
0.7856 EUR |
0.8618 EUR |
0.8105 EUR |
| 2022-01-29 |
0.8134 EUR |
64,212.4556 AUDIO |
0.7937 EUR |
0.7937 EUR |
0.8319 EUR |
0.8136 EUR |
| 2022-01-28 |
0.7779 EUR |
88,866.1712 AUDIO |
0.7624 EUR |
0.7495 EUR |
0.7965 EUR |
0.7869 EUR |
| 2022-01-27 |
0.7583 EUR |
97,569.4077 AUDIO |
0.7850 EUR |
0.7300 EUR |
0.8065 EUR |
0.7497 EUR |
| 2022-01-26 |
0.8084 EUR |
322,063.6277 AUDIO |
0.7595 EUR |
0.7529 EUR |
0.8822 EUR |
0.7855 EUR |
| 2022-01-25 |
0.7508 EUR |
122,115.9670 AUDIO |
0.7447 EUR |
0.7202 EUR |
0.7816 EUR |
0.7644 EUR |
| 2022-01-24 |
0.7265 EUR |
419,777.4869 AUDIO |
0.8200 EUR |
0.6772 EUR |
0.8252 EUR |
0.7480 EUR |
| 2022-01-23 |
0.8200 EUR |
173,214.9012 AUDIO |
0.7819 EUR |
0.7814 EUR |
0.8590 EUR |
0.8301 EUR |
| 2022-01-22 |
0.8028 EUR |
355,157.4477 AUDIO |
0.8925 EUR |
0.7157 EUR |
0.9161 EUR |
0.7710 EUR |
| 2022-01-21 |
0.9770 EUR |
201,736.5443 AUDIO |
1.0500 EUR |
0.8567 EUR |
1.0683 EUR |
0.8965 EUR |
| 2022-01-20 |
1.1282 EUR |
87,119.8577 AUDIO |
1.1077 EUR |
1.0517 EUR |
1.1713 EUR |
1.0576 EUR |
| 2022-01-19 |
1.1345 EUR |
58,682.5376 AUDIO |
1.1557 EUR |
1.0941 EUR |
1.1701 EUR |
1.1155 EUR |
| 2022-01-18 |
1.1422 EUR |
92,527.7747 AUDIO |
1.1655 EUR |
1.1154 EUR |
1.1803 EUR |
1.1640 EUR |
| 2022-01-17 |
1.2070 EUR |
121,661.3383 AUDIO |
1.2774 EUR |
1.1505 EUR |
1.2774 EUR |
1.1693 EUR |
| 2022-01-16 |
1.2747 EUR |
98,450.4673 AUDIO |
1.2599 EUR |
1.2459 EUR |
1.2979 EUR |
1.2781 EUR |
| 2022-01-15 |
1.2796 EUR |
86,364.0363 AUDIO |
1.2607 EUR |
1.2466 EUR |
1.3022 EUR |
1.2655 EUR |
| 2022-01-14 |
1.2350 EUR |
105,240.0970 AUDIO |
1.2086 EUR |
1.1851 EUR |
1.2650 EUR |
1.2650 EUR |
| 2022-01-13 |
1.2774 EUR |
181,082.7121 AUDIO |
1.3013 EUR |
1.2218 EUR |
1.3389 EUR |
1.2218 EUR |
| 2022-01-12 |
1.2909 EUR |
226,385.0790 AUDIO |
1.2274 EUR |
1.2193 EUR |
1.3256 EUR |
1.3073 EUR |
| 2022-01-11 |
1.1999 EUR |
187,838.4464 AUDIO |
1.1427 EUR |
1.1351 EUR |
1.2332 EUR |
1.2243 EUR |
| 2022-01-10 |
1.1257 EUR |
170,930.4197 AUDIO |
1.1788 EUR |
1.0780 EUR |
1.1923 EUR |
1.1311 EUR |
| 2022-01-09 |
1.1765 EUR |
127,706.0135 AUDIO |
1.1648 EUR |
1.1498 EUR |
1.2112 EUR |
1.1724 EUR |
| 2022-01-08 |
1.1846 EUR |
183,906.3108 AUDIO |
1.2205 EUR |
1.1280 EUR |
1.2527 EUR |
1.1877 EUR |
| 2022-01-07 |
1.2232 EUR |
106,654.0786 AUDIO |
1.2877 EUR |
1.1779 EUR |
1.2965 EUR |
1.2094 EUR |
| 2022-01-06 |
1.2519 EUR |
222,142.0645 AUDIO |
1.2868 EUR |
1.1999 EUR |
1.3022 EUR |
1.2952 EUR |
| 2022-01-05 |
1.3476 EUR |
385,943.2070 AUDIO |
1.4071 EUR |
1.2074 EUR |
1.4449 EUR |
1.2900 EUR |
| 2022-01-04 |
1.4382 EUR |
206,469.5162 AUDIO |
1.4310 EUR |
1.3812 EUR |
1.4662 EUR |
1.4070 EUR |
| 2022-01-03 |
1.4368 EUR |
234,580.3559 AUDIO |
1.4475 EUR |
1.3896 EUR |
1.4886 EUR |
1.4350 EUR |
| 2022-01-02 |
1.4610 EUR |
356,374.3432 AUDIO |
1.4558 EUR |
1.4337 EUR |
1.4800 EUR |
1.4496 EUR |
| 2022-01-01 |
1.4388 EUR |
112,327.9911 AUDIO |
1.4172 EUR |
1.4029 EUR |
1.4588 EUR |
1.4450 EUR |
| 2021-12-31 |
1.4494 EUR |
171,087.0814 AUDIO |
1.4661 EUR |
1.3759 EUR |
1.5285 EUR |
1.4131 EUR |
| 2021-12-30 |
1.4830 EUR |
117,920.7119 AUDIO |
1.4669 EUR |
1.4282 EUR |
1.5134 EUR |
1.4690 EUR |
| 2021-12-29 |
1.5474 EUR |
153,826.1667 AUDIO |
1.5806 EUR |
1.4550 EUR |
1.6395 EUR |
1.4588 EUR |
| 2021-12-28 |
1.6723 EUR |
342,252.6691 AUDIO |
1.8107 EUR |
1.5593 EUR |
1.8408 EUR |
1.6049 EUR |
| 2021-12-27 |
1.7954 EUR |
317,321.8851 AUDIO |
1.6825 EUR |
1.6578 EUR |
1.8796 EUR |
1.7988 EUR |