Identifier on Coinbase Pro: AUDIO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0746 USD |
1,252,659.8000 AUDIO |
0.0767 USD |
0.0731 USD |
0.0768 USD |
0.0746 USD |
| 2025-05-18 |
0.0759 USD |
531,307.2000 AUDIO |
0.0747 USD |
0.0734 USD |
0.0777 USD |
0.0759 USD |
| 2025-05-17 |
0.0745 USD |
921,846.9000 AUDIO |
0.0754 USD |
0.0738 USD |
0.0756 USD |
0.0745 USD |
| 2025-05-16 |
0.0758 USD |
680,213.5000 AUDIO |
0.0765 USD |
0.0750 USD |
0.0782 USD |
0.0758 USD |
| 2025-05-15 |
0.0768 USD |
2,530,832.1000 AUDIO |
0.0801 USD |
0.0753 USD |
0.0811 USD |
0.0768 USD |
| 2025-05-14 |
0.0813 USD |
4,302,739.1000 AUDIO |
0.0823 USD |
0.0796 USD |
0.0855 USD |
0.0813 USD |
| 2025-05-13 |
0.0823 USD |
977,637.5000 AUDIO |
0.0802 USD |
0.0772 USD |
0.0835 USD |
0.0823 USD |
| 2025-05-12 |
0.0802 USD |
1,583,824.8000 AUDIO |
0.0818 USD |
0.0774 USD |
0.0836 USD |
0.0802 USD |
| 2025-05-11 |
0.0821 USD |
2,116,309.6000 AUDIO |
0.0839 USD |
0.0793 USD |
0.0855 USD |
0.0821 USD |
| 2025-05-10 |
0.0839 USD |
3,903,977.5000 AUDIO |
0.0796 USD |
0.0792 USD |
0.0841 USD |
0.0839 USD |
| 2025-05-09 |
0.0789 USD |
2,851,239.4000 AUDIO |
0.0752 USD |
0.0748 USD |
0.0800 USD |
0.0789 USD |
| 2025-05-08 |
0.0753 USD |
2,660,001.2000 AUDIO |
0.0698 USD |
0.0698 USD |
0.0762 USD |
0.0753 USD |
| 2025-05-07 |
0.0697 USD |
1,211,403.7000 AUDIO |
0.0708 USD |
0.0690 USD |
0.0716 USD |
0.0697 USD |
| 2025-05-06 |
0.0705 USD |
6,265,212.5000 AUDIO |
0.0768 USD |
0.0693 USD |
0.0782 USD |
0.0705 USD |
| 2025-05-05 |
0.0780 USD |
5,819,919.6000 AUDIO |
0.0696 USD |
0.0693 USD |
0.0814 USD |
0.0780 USD |
| 2025-05-04 |
0.0711 USD |
2,773,344.7000 AUDIO |
0.0716 USD |
0.0687 USD |
0.0743 USD |
0.0711 USD |
| 2025-05-03 |
0.0728 USD |
1,431,227.4000 AUDIO |
0.0753 USD |
0.0714 USD |
0.0782 USD |
0.0728 USD |
| 2025-05-02 |
0.0752 USD |
634,425.5000 AUDIO |
0.0756 USD |
0.0747 USD |
0.0766 USD |
0.0752 USD |
| 2025-05-01 |
0.0766 USD |
1,727,665.6000 AUDIO |
0.0747 USD |
0.0744 USD |
0.0783 USD |
0.0766 USD |
| 2025-04-30 |
0.0748 USD |
4,346,518.3000 AUDIO |
0.0737 USD |
0.0727 USD |
0.0785 USD |
0.0748 USD |
| 2025-04-29 |
0.0742 USD |
1,392,806.5000 AUDIO |
0.0760 USD |
0.0737 USD |
0.0775 USD |
0.0742 USD |
| 2025-04-28 |
0.0762 USD |
3,039,782.5000 AUDIO |
0.0756 USD |
0.0733 USD |
0.0803 USD |
0.0762 USD |
| 2025-04-27 |
0.0751 USD |
2,014,831.1000 AUDIO |
0.0786 USD |
0.0744 USD |
0.0798 USD |
0.0751 USD |
| 2025-04-26 |
0.0782 USD |
2,309,728.2000 AUDIO |
0.0772 USD |
0.0761 USD |
0.0803 USD |
0.0782 USD |
| 2025-04-25 |
0.0777 USD |
4,496,940.3000 AUDIO |
0.0751 USD |
0.0733 USD |
0.0804 USD |
0.0777 USD |
| 2025-04-24 |
0.0753 USD |
3,995,784.4000 AUDIO |
0.0750 USD |
0.0726 USD |
0.0767 USD |
0.0753 USD |
| 2025-04-23 |
0.0747 USD |
8,356,382.0000 AUDIO |
0.0776 USD |
0.0741 USD |
0.0806 USD |
0.0747 USD |
| 2025-04-22 |
0.0785 USD |
44,004,953.3000 AUDIO |
0.0855 USD |
0.0740 USD |
0.1015 USD |
0.0785 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 |