Identifier on Coinbase Pro: AUDIO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0333 USD |
24,475.5000 AUDIO |
0.0333 USD |
0.0333 USD |
0.0333 USD |
0.0333 USD |
| 2025-12-04 |
0.0337 USD |
278,513.0000 AUDIO |
0.0341 USD |
0.0333 USD |
0.0347 USD |
0.0337 USD |
| 2025-12-03 |
0.0340 USD |
1,818,688.0000 AUDIO |
0.0337 USD |
0.0335 USD |
0.0352 USD |
0.0340 USD |
| 2025-12-02 |
0.0337 USD |
1,127,254.9000 AUDIO |
0.0325 USD |
0.0321 USD |
0.0341 USD |
0.0337 USD |
| 2025-12-01 |
0.0318 USD |
976,870.3000 AUDIO |
0.0339 USD |
0.0312 USD |
0.0339 USD |
0.0318 USD |
| 2025-11-30 |
0.0343 USD |
464,518.1000 AUDIO |
0.0344 USD |
0.0338 USD |
0.0356 USD |
0.0343 USD |
| 2025-11-29 |
0.0342 USD |
599,006.8000 AUDIO |
0.0347 USD |
0.0340 USD |
0.0352 USD |
0.0342 USD |
| 2025-11-28 |
0.0347 USD |
944,821.1000 AUDIO |
0.0348 USD |
0.0331 USD |
0.0353 USD |
0.0347 USD |
| 2025-11-27 |
0.0346 USD |
201,284.9000 AUDIO |
0.0340 USD |
0.0339 USD |
0.0353 USD |
0.0346 USD |
| 2025-11-26 |
0.0342 USD |
2,779,606.9000 AUDIO |
0.0342 USD |
0.0329 USD |
0.0360 USD |
0.0342 USD |
| 2025-11-25 |
0.0340 USD |
999,024.8000 AUDIO |
0.0349 USD |
0.0333 USD |
0.0366 USD |
0.0340 USD |
| 2025-11-24 |
0.0347 USD |
410,731.0000 AUDIO |
0.0338 USD |
0.0333 USD |
0.0348 USD |
0.0347 USD |
| 2025-11-23 |
0.0339 USD |
669,633.9000 AUDIO |
0.0341 USD |
0.0335 USD |
0.0345 USD |
0.0339 USD |
| 2025-11-22 |
0.0337 USD |
5,754,764.5000 AUDIO |
0.0328 USD |
0.0323 USD |
0.0365 USD |
0.0337 USD |
| 2025-11-21 |
0.0325 USD |
3,825,077.0000 AUDIO |
0.0339 USD |
0.0313 USD |
0.0347 USD |
0.0325 USD |
| 2025-11-20 |
0.0338 USD |
1,579,160.2000 AUDIO |
0.0341 USD |
0.0333 USD |
0.0363 USD |
0.0338 USD |
| 2025-11-19 |
0.0331 USD |
1,601,989.5000 AUDIO |
0.0352 USD |
0.0328 USD |
0.0370 USD |
0.0331 USD |
| 2025-11-18 |
0.0350 USD |
384,965.3000 AUDIO |
0.0343 USD |
0.0333 USD |
0.0355 USD |
0.0350 USD |
| 2025-11-17 |
0.0343 USD |
1,532,295.3000 AUDIO |
0.0364 USD |
0.0332 USD |
0.0377 USD |
0.0343 USD |
| 2025-11-16 |
0.0361 USD |
2,518,532.4000 AUDIO |
0.0379 USD |
0.0358 USD |
0.0398 USD |
0.0361 USD |
| 2025-11-15 |
0.0386 USD |
8,105,699.9000 AUDIO |
0.0378 USD |
0.0370 USD |
0.0424 USD |
0.0386 USD |
| 2025-11-14 |
0.0386 USD |
10,043,665.7000 AUDIO |
0.0359 USD |
0.0340 USD |
0.0426 USD |
0.0386 USD |
| 2025-11-13 |
0.0349 USD |
1,614,031.3000 AUDIO |
0.0386 USD |
0.0346 USD |
0.0389 USD |
0.0349 USD |
| 2025-11-12 |
0.0373 USD |
1,357,049.3000 AUDIO |
0.0374 USD |
0.0363 USD |
0.0393 USD |
0.0373 USD |
| 2025-11-11 |
0.0377 USD |
3,998,100.2000 AUDIO |
0.0389 USD |
0.0374 USD |
0.0415 USD |
0.0377 USD |
| 2025-11-10 |
0.0386 USD |
727,281.9000 AUDIO |
0.0389 USD |
0.0381 USD |
0.0400 USD |
0.0386 USD |
| 2025-11-09 |
0.0395 USD |
1,156,239.0000 AUDIO |
0.0397 USD |
0.0373 USD |
0.0400 USD |
0.0395 USD |
| 2025-11-08 |
0.0399 USD |
6,408,695.5000 AUDIO |
0.0397 USD |
0.0375 USD |
0.0455 USD |
0.0399 USD |
| 2025-11-07 |
0.0395 USD |
3,471,247.4000 AUDIO |
0.0362 USD |
0.0343 USD |
0.0406 USD |
0.0395 USD |
| 2025-11-06 |
0.0352 USD |
832,192.3000 AUDIO |
0.0358 USD |
0.0341 USD |
0.0367 USD |
0.0352 USD |
| 2025-11-05 |
0.0357 USD |
1,883,869.3000 AUDIO |
0.0351 USD |
0.0332 USD |
0.0363 USD |
0.0357 USD |
| 2025-11-04 |
0.0331 USD |
2,845,229.9000 AUDIO |
0.0355 USD |
0.0330 USD |
0.0365 USD |
0.0331 USD |
| 2025-11-03 |
0.0356 USD |
2,770,845.1000 AUDIO |
0.0399 USD |
0.0350 USD |
0.0407 USD |
0.0356 USD |
| 2025-11-02 |
0.0396 USD |
3,513,639.3000 AUDIO |
0.0398 USD |
0.0389 USD |
0.0440 USD |
0.0396 USD |
| 2025-11-01 |
0.0397 USD |
133,884.0000 AUDIO |
0.0389 USD |
0.0389 USD |
0.0399 USD |
0.0397 USD |
| 2025-10-31 |
0.0387 USD |
322,466.1000 AUDIO |
0.0381 USD |
0.0381 USD |
0.0394 USD |
0.0387 USD |
| 2025-10-30 |
0.0377 USD |
714,416.0000 AUDIO |
0.0403 USD |
0.0368 USD |
0.0406 USD |
0.0377 USD |
| 2025-10-29 |
0.0404 USD |
255,006.6000 AUDIO |
0.0400 USD |
0.0396 USD |
0.0409 USD |
0.0404 USD |
| 2025-10-28 |
0.0395 USD |
1,568,372.2000 AUDIO |
0.0407 USD |
0.0395 USD |
0.0443 USD |
0.0395 USD |
| 2025-10-27 |
0.0413 USD |
1,249,513.9000 AUDIO |
0.0420 USD |
0.0407 USD |
0.0435 USD |
0.0413 USD |
| 2025-10-26 |
0.0416 USD |
1,000,299.7000 AUDIO |
0.0408 USD |
0.0404 USD |
0.0421 USD |
0.0416 USD |
| 2025-10-25 |
0.0409 USD |
163,960.1000 AUDIO |
0.0407 USD |
0.0405 USD |
0.0412 USD |
0.0409 USD |
| 2025-10-24 |
0.0406 USD |
1,176,204.9000 AUDIO |
0.0405 USD |
0.0400 USD |
0.0415 USD |
0.0406 USD |
| 2025-10-23 |
0.0405 USD |
1,376,069.9000 AUDIO |
0.0397 USD |
0.0395 USD |
0.0416 USD |
0.0405 USD |
| 2025-10-22 |
0.0391 USD |
2,335,840.4000 AUDIO |
0.0406 USD |
0.0387 USD |
0.0415 USD |
0.0391 USD |
| 2025-10-21 |
0.0429 USD |
1,293,838.0000 AUDIO |
0.0427 USD |
0.0409 USD |
0.0435 USD |
0.0429 USD |
| 2025-10-20 |
0.0437 USD |
1,661,542.0000 AUDIO |
0.0427 USD |
0.0423 USD |
0.0448 USD |
0.0437 USD |
| 2025-10-19 |
0.0429 USD |
1,975,243.5000 AUDIO |
0.0422 USD |
0.0415 USD |
0.0439 USD |
0.0429 USD |
| 2025-10-18 |
0.0424 USD |
1,506,757.5000 AUDIO |
0.0415 USD |
0.0410 USD |
0.0432 USD |
0.0424 USD |
| 2025-10-17 |
0.0417 USD |
3,791,036.7000 AUDIO |
0.0433 USD |
0.0393 USD |
0.0445 USD |
0.0417 USD |