Identifier on Bitvavo: AUDIO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
0.0696 EUR |
623,761.8317 AUDIO |
0.0676 EUR |
0.0674 EUR |
0.0711 EUR |
0.0708 EUR |
| 2025-05-08 |
0.0654 EUR |
120,774.1700 AUDIO |
0.0628 EUR |
0.0621 EUR |
0.0675 EUR |
0.0667 EUR |
| 2025-05-07 |
0.0613 EUR |
81,585.6962 AUDIO |
0.0629 EUR |
0.0610 EUR |
0.0630 EUR |
0.0619 EUR |
| 2025-05-06 |
0.0627 EUR |
1,016,535.6726 AUDIO |
0.0678 EUR |
0.0602 EUR |
0.0678 EUR |
0.0622 EUR |
| 2025-05-05 |
0.0667 EUR |
2,691,546.8358 AUDIO |
0.0620 EUR |
0.0609 EUR |
0.0716 EUR |
0.0688 EUR |
| 2025-05-04 |
0.0630 EUR |
428,416.1966 AUDIO |
0.0632 EUR |
0.0609 EUR |
0.0654 EUR |
0.0628 EUR |
| 2025-05-03 |
0.0669 EUR |
458,467.5636 AUDIO |
0.0664 EUR |
0.0635 EUR |
0.0690 EUR |
0.0635 EUR |
| 2025-05-02 |
0.0664 EUR |
577,361.5544 AUDIO |
0.0675 EUR |
0.0660 EUR |
0.0675 EUR |
0.0666 EUR |
| 2025-05-01 |
0.0672 EUR |
556,941.0726 AUDIO |
0.0663 EUR |
0.0660 EUR |
0.0691 EUR |
0.0679 EUR |
| 2025-04-30 |
0.0666 EUR |
1,391,262.3689 AUDIO |
0.0647 EUR |
0.0641 EUR |
0.0694 EUR |
0.0658 EUR |
| 2025-04-29 |
0.0664 EUR |
765,424.1749 AUDIO |
0.0667 EUR |
0.0646 EUR |
0.0675 EUR |
0.0657 EUR |
| 2025-04-28 |
0.0673 EUR |
1,608,198.6455 AUDIO |
0.0669 EUR |
0.0648 EUR |
0.0705 EUR |
0.0663 EUR |
| 2025-04-27 |
0.0671 EUR |
957,948.5252 AUDIO |
0.0699 EUR |
0.0658 EUR |
0.0699 EUR |
0.0666 EUR |
| 2025-04-26 |
0.0686 EUR |
1,401,139.7402 AUDIO |
0.0683 EUR |
0.0672 EUR |
0.0706 EUR |
0.0691 EUR |
| 2025-04-25 |
0.0688 EUR |
2,426,401.4277 AUDIO |
0.0663 EUR |
0.0646 EUR |
0.0706 EUR |
0.0682 EUR |
| 2025-04-24 |
0.0661 EUR |
481,815.7933 AUDIO |
0.0657 EUR |
0.0640 EUR |
0.0671 EUR |
0.0660 EUR |
| 2025-04-23 |
0.0691 EUR |
3,267,488.6415 AUDIO |
0.0696 EUR |
0.0660 EUR |
0.0704 EUR |
0.0663 EUR |
| 2025-04-22 |
0.0746 EUR |
17,367,644.6535 AUDIO |
0.0738 EUR |
0.0647 EUR |
0.0865 EUR |
0.0685 EUR |
| 2025-04-21 |
0.0772 EUR |
23,428,429.8898 AUDIO |
0.0560 EUR |
0.0560 EUR |
0.0876 EUR |
0.0735 EUR |
| 2025-04-20 |
0.0572 EUR |
740,172.7229 AUDIO |
0.0564 EUR |
0.0556 EUR |
0.0602 EUR |
0.0560 EUR |
| 2025-04-19 |
0.0555 EUR |
67,087.6797 AUDIO |
0.0554 EUR |
0.0554 EUR |
0.0563 EUR |
0.0558 EUR |
| 2025-04-18 |
0.0550 EUR |
111,168.0432 AUDIO |
0.0544 EUR |
0.0541 EUR |
0.0557 EUR |
0.0548 EUR |
| 2025-04-17 |
0.0543 EUR |
148,751.8064 AUDIO |
0.0539 EUR |
0.0537 EUR |
0.0546 EUR |
0.0543 EUR |
| 2025-04-16 |
0.0568 EUR |
956,213.5968 AUDIO |
0.0549 EUR |
0.0539 EUR |
0.0589 EUR |
0.0540 EUR |
| 2025-04-15 |
0.0565 EUR |
173,051.4046 AUDIO |
0.0555 EUR |
0.0549 EUR |
0.0579 EUR |
0.0556 EUR |
| 2025-04-14 |
0.0552 EUR |
833,219.9625 AUDIO |
0.0539 EUR |
0.0539 EUR |
0.0569 EUR |
0.0563 EUR |
| 2025-04-13 |
0.0565 EUR |
159,577.1896 AUDIO |
0.0577 EUR |
0.0538 EUR |
0.0580 EUR |
0.0538 EUR |
| 2025-04-12 |
0.0571 EUR |
1,169,205.7954 AUDIO |
0.0543 EUR |
0.0543 EUR |
0.0591 EUR |
0.0575 EUR |
| 2025-04-11 |
0.0544 EUR |
299,831.0276 AUDIO |
0.0538 EUR |
0.0538 EUR |
0.0555 EUR |
0.0554 EUR |
| 2025-04-10 |
0.0551 EUR |
207,512.4208 AUDIO |
0.0563 EUR |
0.0535 EUR |
0.0565 EUR |
0.0548 EUR |
| 2025-04-09 |
0.0551 EUR |
828,183.8441 AUDIO |
0.0521 EUR |
0.0520 EUR |
0.0576 EUR |
0.0571 EUR |
| 2025-04-08 |
0.0553 EUR |
1,216,993.4758 AUDIO |
0.0564 EUR |
0.0524 EUR |
0.0574 EUR |
0.0527 EUR |
| 2025-04-07 |
0.0561 EUR |
1,837,601.5759 AUDIO |
0.0557 EUR |
0.0508 EUR |
0.0580 EUR |
0.0566 EUR |
| 2025-04-06 |
0.0626 EUR |
1,008,127.9637 AUDIO |
0.0613 EUR |
0.0564 EUR |
0.0660 EUR |
0.0565 EUR |
| 2025-04-05 |
0.0622 EUR |
599,353.4419 AUDIO |
0.0628 EUR |
0.0610 EUR |
0.0633 EUR |
0.0611 EUR |
| 2025-04-04 |
0.0634 EUR |
876,780.9553 AUDIO |
0.0613 EUR |
0.0611 EUR |
0.0663 EUR |
0.0631 EUR |
| 2025-04-03 |
0.0619 EUR |
875,670.1916 AUDIO |
0.0628 EUR |
0.0592 EUR |
0.0638 EUR |
0.0609 EUR |
| 2025-04-02 |
0.0676 EUR |
180,574.4239 AUDIO |
0.0686 EUR |
0.0660 EUR |
0.0686 EUR |
0.0668 EUR |
| 2025-04-01 |
0.0705 EUR |
454,623.5057 AUDIO |
0.0703 EUR |
0.0695 EUR |
0.0714 EUR |
0.0702 EUR |
| 2025-03-31 |
0.0709 EUR |
448,352.8206 AUDIO |
0.0720 EUR |
0.0698 EUR |
0.0723 EUR |
0.0698 EUR |
| 2025-03-30 |
0.0720 EUR |
1,482,153.6334 AUDIO |
0.0729 EUR |
0.0704 EUR |
0.0765 EUR |
0.0721 EUR |
| 2025-03-29 |
0.0759 EUR |
12,193,880.4835 AUDIO |
0.0701 EUR |
0.0693 EUR |
0.0828 EUR |
0.0726 EUR |
| 2025-03-28 |
0.0722 EUR |
158,011.6041 AUDIO |
0.0745 EUR |
0.0695 EUR |
0.0745 EUR |
0.0698 EUR |
| 2025-03-27 |
0.0755 EUR |
218,336.6609 AUDIO |
0.0754 EUR |
0.0740 EUR |
0.0768 EUR |
0.0750 EUR |
| 2025-03-26 |
0.0763 EUR |
295,941.8996 AUDIO |
0.0756 EUR |
0.0748 EUR |
0.0777 EUR |
0.0751 EUR |
| 2025-03-25 |
0.0757 EUR |
94,948.7301 AUDIO |
0.0750 EUR |
0.0748 EUR |
0.0761 EUR |
0.0752 EUR |
| 2025-03-24 |
0.0757 EUR |
195,594.5288 AUDIO |
0.0747 EUR |
0.0747 EUR |
0.0766 EUR |
0.0761 EUR |
| 2025-03-23 |
0.0736 EUR |
107,474.7942 AUDIO |
0.0743 EUR |
0.0731 EUR |
0.0743 EUR |
0.0738 EUR |
| 2025-03-22 |
0.0745 EUR |
104,914.9078 AUDIO |
0.0736 EUR |
0.0736 EUR |
0.0758 EUR |
0.0740 EUR |
| 2025-03-21 |
0.0741 EUR |
462,135.2174 AUDIO |
0.0754 EUR |
0.0736 EUR |
0.0755 EUR |
0.0741 EUR |