Identifier on Bitvavo: AUDIO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0554 EUR |
98,192.3937 AUDIO |
0.0549 EUR |
0.0546 EUR |
0.0565 EUR |
0.0554 EUR |
| 2025-08-26 |
0.0543 EUR |
181,756.4640 AUDIO |
0.0534 EUR |
0.0534 EUR |
0.0552 EUR |
0.0552 EUR |
| 2025-08-25 |
0.0559 EUR |
332,089.7741 AUDIO |
0.0567 EUR |
0.0531 EUR |
0.0574 EUR |
0.0536 EUR |
| 2025-08-24 |
0.0572 EUR |
989,590.2382 AUDIO |
0.0567 EUR |
0.0561 EUR |
0.0584 EUR |
0.0569 EUR |
| 2025-08-23 |
0.0563 EUR |
255,843.3445 AUDIO |
0.0570 EUR |
0.0558 EUR |
0.0584 EUR |
0.0565 EUR |
| 2025-08-22 |
0.0562 EUR |
967,211.1412 AUDIO |
0.0548 EUR |
0.0544 EUR |
0.0577 EUR |
0.0574 EUR |
| 2025-08-21 |
0.0569 EUR |
89,495.6574 AUDIO |
0.0569 EUR |
0.0544 EUR |
0.0571 EUR |
0.0550 EUR |
| 2025-08-20 |
0.0579 EUR |
1,328,741.1979 AUDIO |
0.0590 EUR |
0.0541 EUR |
0.0590 EUR |
0.0558 EUR |
| 2025-08-19 |
0.0579 EUR |
7,216,605.3962 AUDIO |
0.0551 EUR |
0.0535 EUR |
0.0619 EUR |
0.0600 EUR |
| 2025-08-18 |
0.0539 EUR |
508,676.1693 AUDIO |
0.0543 EUR |
0.0529 EUR |
0.0555 EUR |
0.0545 EUR |
| 2025-08-17 |
0.0550 EUR |
343,888.6008 AUDIO |
0.0543 EUR |
0.0543 EUR |
0.0556 EUR |
0.0544 EUR |
| 2025-08-16 |
0.0560 EUR |
2,747,168.0476 AUDIO |
0.0533 EUR |
0.0532 EUR |
0.0604 EUR |
0.0553 EUR |
| 2025-08-15 |
0.0537 EUR |
3,132,901.2235 AUDIO |
0.0526 EUR |
0.0521 EUR |
0.0558 EUR |
0.0524 EUR |
| 2025-08-14 |
0.0544 EUR |
796,854.0029 AUDIO |
0.0562 EUR |
0.0522 EUR |
0.0569 EUR |
0.0527 EUR |
| 2025-08-13 |
0.0560 EUR |
509,342.8127 AUDIO |
0.0556 EUR |
0.0552 EUR |
0.0568 EUR |
0.0557 EUR |
| 2025-08-12 |
0.0552 EUR |
1,454,117.9439 AUDIO |
0.0535 EUR |
0.0531 EUR |
0.0576 EUR |
0.0552 EUR |
| 2025-08-11 |
0.0553 EUR |
299,407.4912 AUDIO |
0.0558 EUR |
0.0541 EUR |
0.0561 EUR |
0.0550 EUR |
| 2025-08-10 |
0.0558 EUR |
452,242.7690 AUDIO |
0.0562 EUR |
0.0544 EUR |
0.0567 EUR |
0.0548 EUR |
| 2025-08-09 |
0.0555 EUR |
293,806.8556 AUDIO |
0.0550 EUR |
0.0550 EUR |
0.0562 EUR |
0.0559 EUR |
| 2025-08-08 |
0.0543 EUR |
369,080.7174 AUDIO |
0.0542 EUR |
0.0535 EUR |
0.0550 EUR |
0.0545 EUR |
| 2025-08-07 |
0.0539 EUR |
605,462.7027 AUDIO |
0.0531 EUR |
0.0525 EUR |
0.0550 EUR |
0.0542 EUR |
| 2025-08-06 |
0.0527 EUR |
1,014,203.1435 AUDIO |
0.0532 EUR |
0.0517 EUR |
0.0535 EUR |
0.0531 EUR |
| 2025-08-05 |
0.0552 EUR |
4,708,178.2240 AUDIO |
0.0553 EUR |
0.0522 EUR |
0.0585 EUR |
0.0523 EUR |
| 2025-08-04 |
0.0549 EUR |
2,078,112.8503 AUDIO |
0.0514 EUR |
0.0513 EUR |
0.0585 EUR |
0.0558 EUR |
| 2025-08-03 |
0.0507 EUR |
979,681.4987 AUDIO |
0.0500 EUR |
0.0500 EUR |
0.0514 EUR |
0.0514 EUR |
| 2025-08-02 |
0.0517 EUR |
1,686,754.4179 AUDIO |
0.0529 EUR |
0.0490 EUR |
0.0529 EUR |
0.0494 EUR |
| 2025-08-01 |
0.0517 EUR |
86,738.7693 AUDIO |
0.0523 EUR |
0.0508 EUR |
0.0524 EUR |
0.0508 EUR |
| 2025-07-31 |
0.0549 EUR |
110,494.0074 AUDIO |
0.0548 EUR |
0.0530 EUR |
0.0561 EUR |
0.0530 EUR |
| 2025-07-30 |
0.0549 EUR |
398,535.9768 AUDIO |
0.0552 EUR |
0.0537 EUR |
0.0556 EUR |
0.0550 EUR |
| 2025-07-29 |
0.0557 EUR |
130,789.4931 AUDIO |
0.0559 EUR |
0.0550 EUR |
0.0570 EUR |
0.0550 EUR |
| 2025-07-28 |
0.0573 EUR |
191,921.2481 AUDIO |
0.0582 EUR |
0.0560 EUR |
0.0592 EUR |
0.0560 EUR |
| 2025-07-27 |
0.0577 EUR |
509,803.0683 AUDIO |
0.0566 EUR |
0.0565 EUR |
0.0588 EUR |
0.0578 EUR |
| 2025-07-26 |
0.0573 EUR |
17,944.2061 AUDIO |
0.0573 EUR |
0.0570 EUR |
0.0578 EUR |
0.0571 EUR |
| 2025-07-25 |
0.0564 EUR |
144,339.7657 AUDIO |
0.0565 EUR |
0.0557 EUR |
0.0576 EUR |
0.0576 EUR |
| 2025-07-24 |
0.0560 EUR |
107,554.6863 AUDIO |
0.0561 EUR |
0.0545 EUR |
0.0573 EUR |
0.0569 EUR |
| 2025-07-23 |
0.0582 EUR |
211,945.8586 AUDIO |
0.0605 EUR |
0.0555 EUR |
0.0616 EUR |
0.0571 EUR |
| 2025-07-22 |
0.0602 EUR |
466,020.8200 AUDIO |
0.0610 EUR |
0.0587 EUR |
0.0612 EUR |
0.0606 EUR |
| 2025-07-21 |
0.0621 EUR |
2,909,174.7671 AUDIO |
0.0613 EUR |
0.0600 EUR |
0.0639 EUR |
0.0615 EUR |
| 2025-07-20 |
0.0622 EUR |
1,206,848.7429 AUDIO |
0.0624 EUR |
0.0607 EUR |
0.0635 EUR |
0.0620 EUR |
| 2025-07-19 |
0.0607 EUR |
3,173,158.8331 AUDIO |
0.0587 EUR |
0.0569 EUR |
0.0670 EUR |
0.0625 EUR |
| 2025-07-18 |
0.0590 EUR |
1,486,502.2395 AUDIO |
0.0586 EUR |
0.0572 EUR |
0.0615 EUR |
0.0577 EUR |
| 2025-07-17 |
0.0569 EUR |
89,243.9281 AUDIO |
0.0558 EUR |
0.0558 EUR |
0.0572 EUR |
0.0572 EUR |
| 2025-07-16 |
0.0568 EUR |
183,891.5998 AUDIO |
0.0567 EUR |
0.0563 EUR |
0.0573 EUR |
0.0573 EUR |
| 2025-07-15 |
0.0546 EUR |
383,602.7006 AUDIO |
0.0547 EUR |
0.0532 EUR |
0.0560 EUR |
0.0553 EUR |
| 2025-07-14 |
0.0556 EUR |
394,396.4013 AUDIO |
0.0555 EUR |
0.0546 EUR |
0.0564 EUR |
0.0550 EUR |
| 2025-07-13 |
0.0552 EUR |
1,601,994.8809 AUDIO |
0.0558 EUR |
0.0536 EUR |
0.0567 EUR |
0.0558 EUR |
| 2025-07-12 |
0.0524 EUR |
312,551.1855 AUDIO |
0.0525 EUR |
0.0517 EUR |
0.0537 EUR |
0.0528 EUR |
| 2025-07-11 |
0.0526 EUR |
1,891,563.0698 AUDIO |
0.0517 EUR |
0.0512 EUR |
0.0540 EUR |
0.0532 EUR |
| 2025-07-10 |
0.0499 EUR |
561,654.2829 AUDIO |
0.0498 EUR |
0.0493 EUR |
0.0507 EUR |
0.0506 EUR |
| 2025-07-09 |
0.0492 EUR |
366,620.8992 AUDIO |
0.0485 EUR |
0.0481 EUR |
0.0498 EUR |
0.0497 EUR |