Identifier on Coinbase Pro: AUDIO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-22 |
0.0752 USD |
33,878,905.0000 AUDIO |
0.0855 USD |
0.0740 USD |
0.1015 USD |
0.0752 USD |
| 2025-04-21 |
0.0844 USD |
44,668,419.2000 AUDIO |
0.0638 USD |
0.0638 USD |
0.1140 USD |
0.0844 USD |
| 2025-04-20 |
0.0636 USD |
1,499,607.0000 AUDIO |
0.0635 USD |
0.0630 USD |
0.0686 USD |
0.0636 USD |
| 2025-04-19 |
0.0638 USD |
768,267.9000 AUDIO |
0.0623 USD |
0.0621 USD |
0.0645 USD |
0.0638 USD |
| 2025-04-18 |
0.0621 USD |
407,075.6000 AUDIO |
0.0615 USD |
0.0611 USD |
0.0637 USD |
0.0621 USD |
| 2025-04-17 |
0.0618 USD |
667,734.0000 AUDIO |
0.0612 USD |
0.0609 USD |
0.0625 USD |
0.0618 USD |
| 2025-04-16 |
0.0621 USD |
1,342,661.1000 AUDIO |
0.0619 USD |
0.0609 USD |
0.0666 USD |
0.0621 USD |
| 2025-04-15 |
0.0623 USD |
1,088,290.8000 AUDIO |
0.0629 USD |
0.0620 USD |
0.0659 USD |
0.0623 USD |
| 2025-04-14 |
0.0632 USD |
1,355,050.4000 AUDIO |
0.0616 USD |
0.0615 USD |
0.0664 USD |
0.0632 USD |
| 2025-04-13 |
0.0609 USD |
990,245.4000 AUDIO |
0.0653 USD |
0.0608 USD |
0.0666 USD |
0.0609 USD |
| 2025-04-12 |
0.0652 USD |
2,074,614.5000 AUDIO |
0.0616 USD |
0.0613 USD |
0.0673 USD |
0.0652 USD |
| 2025-04-11 |
0.0617 USD |
1,961,130.0000 AUDIO |
0.0607 USD |
0.0605 USD |
0.0656 USD |
0.0617 USD |
| 2025-04-10 |
0.0610 USD |
434,138.9000 AUDIO |
0.0624 USD |
0.0599 USD |
0.0629 USD |
0.0610 USD |
| 2025-04-09 |
0.0627 USD |
938,583.0000 AUDIO |
0.0578 USD |
0.0565 USD |
0.0635 USD |
0.0627 USD |
| 2025-04-08 |
0.0579 USD |
1,113,598.2000 AUDIO |
0.0617 USD |
0.0570 USD |
0.0633 USD |
0.0579 USD |
| 2025-04-07 |
0.0617 USD |
2,609,988.4000 AUDIO |
0.0616 USD |
0.0561 USD |
0.0638 USD |
0.0617 USD |
| 2025-04-06 |
0.0619 USD |
1,695,243.5000 AUDIO |
0.0671 USD |
0.0614 USD |
0.0720 USD |
0.0619 USD |
| 2025-04-05 |
0.0671 USD |
837,317.2000 AUDIO |
0.0686 USD |
0.0662 USD |
0.0693 USD |
0.0671 USD |
| 2025-04-04 |
0.0692 USD |
879,618.8000 AUDIO |
0.0675 USD |
0.0668 USD |
0.0731 USD |
0.0692 USD |
| 2025-04-03 |
0.0673 USD |
1,350,271.3000 AUDIO |
0.0678 USD |
0.0652 USD |
0.0707 USD |
0.0673 USD |
| 2025-04-02 |
0.0716 USD |
840,282.5000 AUDIO |
0.0744 USD |
0.0709 USD |
0.0744 USD |
0.0716 USD |
| 2025-04-01 |
0.0754 USD |
2,760,835.1000 AUDIO |
0.0758 USD |
0.0746 USD |
0.0777 USD |
0.0754 USD |
| 2025-03-31 |
0.0756 USD |
1,477,272.4000 AUDIO |
0.0779 USD |
0.0751 USD |
0.0785 USD |
0.0756 USD |
| 2025-03-30 |
0.0781 USD |
2,332,581.6000 AUDIO |
0.0794 USD |
0.0762 USD |
0.0830 USD |
0.0781 USD |
| 2025-03-29 |
0.0784 USD |
9,215,880.1000 AUDIO |
0.0757 USD |
0.0749 USD |
0.0909 USD |
0.0784 USD |
| 2025-03-28 |
0.0755 USD |
1,572,829.2000 AUDIO |
0.0805 USD |
0.0750 USD |
0.0815 USD |
0.0755 USD |
| 2025-03-27 |
0.0804 USD |
445,905.8000 AUDIO |
0.0811 USD |
0.0796 USD |
0.0829 USD |
0.0804 USD |
| 2025-03-26 |
0.0808 USD |
1,338,068.5000 AUDIO |
0.0813 USD |
0.0800 USD |
0.0837 USD |
0.0808 USD |
| 2025-03-25 |
0.0811 USD |
1,004,741.0000 AUDIO |
0.0814 USD |
0.0801 USD |
0.0821 USD |
0.0811 USD |
| 2025-03-24 |
0.0823 USD |
638,641.7000 AUDIO |
0.0798 USD |
0.0795 USD |
0.0827 USD |
0.0823 USD |
| 2025-03-23 |
0.0789 USD |
777,972.9000 AUDIO |
0.0796 USD |
0.0789 USD |
0.0810 USD |
0.0789 USD |
| 2025-03-22 |
0.0796 USD |
702,601.1000 AUDIO |
0.0791 USD |
0.0790 USD |
0.0810 USD |
0.0796 USD |
| 2025-03-21 |
0.0795 USD |
616,946.2000 AUDIO |
0.0815 USD |
0.0795 USD |
0.0823 USD |
0.0795 USD |
| 2025-03-20 |
0.0811 USD |
1,268,349.4000 AUDIO |
0.0815 USD |
0.0799 USD |
0.0855 USD |
0.0811 USD |
| 2025-03-19 |
0.0810 USD |
1,214,265.2000 AUDIO |
0.0813 USD |
0.0793 USD |
0.0823 USD |
0.0810 USD |
| 2025-03-18 |
0.0806 USD |
1,676,643.5000 AUDIO |
0.0843 USD |
0.0795 USD |
0.0852 USD |
0.0806 USD |
| 2025-03-17 |
0.0829 USD |
721,751.3000 AUDIO |
0.0810 USD |
0.0807 USD |
0.0834 USD |
0.0829 USD |
| 2025-03-16 |
0.0811 USD |
1,460,340.3000 AUDIO |
0.0836 USD |
0.0799 USD |
0.0859 USD |
0.0811 USD |
| 2025-03-15 |
0.0843 USD |
1,745,464.5000 AUDIO |
0.0824 USD |
0.0812 USD |
0.0855 USD |
0.0843 USD |
| 2025-03-14 |
0.0825 USD |
1,877,489.3000 AUDIO |
0.0805 USD |
0.0791 USD |
0.0868 USD |
0.0825 USD |
| 2025-03-13 |
0.0805 USD |
1,126,318.7000 AUDIO |
0.0830 USD |
0.0777 USD |
0.0832 USD |
0.0805 USD |
| 2025-03-12 |
0.0807 USD |
2,382,491.5000 AUDIO |
0.0824 USD |
0.0798 USD |
0.0838 USD |
0.0807 USD |
| 2025-03-11 |
0.0846 USD |
8,031,705.2000 AUDIO |
0.0887 USD |
0.0800 USD |
0.0925 USD |
0.0846 USD |
| 2025-03-10 |
0.0925 USD |
25,059,351.9000 AUDIO |
0.0853 USD |
0.0825 USD |
0.1118 USD |
0.0925 USD |
| 2025-03-09 |
0.0864 USD |
30,727,220.3000 AUDIO |
0.0798 USD |
0.0774 USD |
0.1144 USD |
0.0864 USD |
| 2025-03-08 |
0.0801 USD |
274,431.5000 AUDIO |
0.0808 USD |
0.0789 USD |
0.0813 USD |
0.0801 USD |
| 2025-03-07 |
0.0813 USD |
965,105.8000 AUDIO |
0.0820 USD |
0.0793 USD |
0.0846 USD |
0.0813 USD |
| 2025-03-06 |
0.0814 USD |
812,855.6000 AUDIO |
0.0829 USD |
0.0808 USD |
0.0859 USD |
0.0814 USD |
| 2025-03-05 |
0.0829 USD |
2,710,988.0000 AUDIO |
0.0815 USD |
0.0788 USD |
0.0851 USD |
0.0829 USD |
| 2025-03-04 |
0.0818 USD |
592,798.3000 AUDIO |
0.0831 USD |
0.0778 USD |
0.0831 USD |
0.0818 USD |