Identifier on Bitvavo: AUDIO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-30 |
1.0838 EUR |
832,216.2157 AUDIO |
0.9968 EUR |
0.9674 EUR |
1.1500 EUR |
1.0762 EUR |
| 2022-03-29 |
1.0211 EUR |
220,779.1071 AUDIO |
0.9466 EUR |
0.9465 EUR |
1.0925 EUR |
0.9892 EUR |
| 2022-03-28 |
1.0119 EUR |
363,239.1712 AUDIO |
0.9536 EUR |
0.9483 EUR |
1.0493 EUR |
0.9647 EUR |
| 2022-03-27 |
0.9505 EUR |
255,414.7135 AUDIO |
0.9395 EUR |
0.9207 EUR |
0.9795 EUR |
0.9540 EUR |
| 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 |