Identifier on Coinbase Pro: AUDIO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-03 |
0.0835 USD |
1,112,354.5000 AUDIO |
0.0948 USD |
0.0823 USD |
0.0954 USD |
0.0835 USD |
| 2025-03-02 |
0.0947 USD |
2,001,940.8000 AUDIO |
0.0884 USD |
0.0865 USD |
0.0951 USD |
0.0947 USD |
| 2025-03-01 |
0.0879 USD |
2,436,753.8000 AUDIO |
0.0891 USD |
0.0859 USD |
0.0907 USD |
0.0879 USD |
| 2025-02-28 |
0.0885 USD |
2,162,516.9000 AUDIO |
0.0886 USD |
0.0845 USD |
0.0904 USD |
0.0885 USD |
| 2025-02-27 |
0.0915 USD |
2,091,907.3000 AUDIO |
0.0895 USD |
0.0882 USD |
0.0938 USD |
0.0915 USD |
| 2025-02-26 |
0.0861 USD |
779,300.4000 AUDIO |
0.0881 USD |
0.0855 USD |
0.0903 USD |
0.0861 USD |
| 2025-02-25 |
0.0890 USD |
972,967.3000 AUDIO |
0.0879 USD |
0.0828 USD |
0.0912 USD |
0.0890 USD |
| 2025-02-24 |
0.0876 USD |
735,312.6000 AUDIO |
0.0969 USD |
0.0866 USD |
0.0974 USD |
0.0876 USD |
| 2025-02-23 |
0.0968 USD |
876,651.4000 AUDIO |
0.0982 USD |
0.0957 USD |
0.1000 USD |
0.0968 USD |
| 2025-02-22 |
0.0982 USD |
986,260.9000 AUDIO |
0.0956 USD |
0.0954 USD |
0.0999 USD |
0.0982 USD |
| 2025-02-21 |
0.0954 USD |
1,145,739.6000 AUDIO |
0.1001 USD |
0.0945 USD |
0.1032 USD |
0.0954 USD |
| 2025-02-20 |
0.1002 USD |
864,422.5000 AUDIO |
0.0988 USD |
0.0982 USD |
0.1021 USD |
0.1002 USD |
| 2025-02-19 |
0.0973 USD |
769,124.6000 AUDIO |
0.0970 USD |
0.0958 USD |
0.1005 USD |
0.0973 USD |
| 2025-02-18 |
0.0963 USD |
1,143,327.5000 AUDIO |
0.1018 USD |
0.0948 USD |
0.1023 USD |
0.0963 USD |
| 2025-02-17 |
0.1022 USD |
1,332,326.1000 AUDIO |
0.1055 USD |
0.0993 USD |
0.1080 USD |
0.1022 USD |
| 2025-02-16 |
0.1056 USD |
4,201,172.0000 AUDIO |
0.1025 USD |
0.1012 USD |
0.1191 USD |
0.1056 USD |
| 2025-02-15 |
0.1006 USD |
1,426,188.6000 AUDIO |
0.1032 USD |
0.1000 USD |
0.1053 USD |
0.1006 USD |
| 2025-02-14 |
0.1030 USD |
493,924.4000 AUDIO |
0.1007 USD |
0.0996 USD |
0.1058 USD |
0.1030 USD |
| 2025-02-13 |
0.1011 USD |
644,200.6000 AUDIO |
0.1037 USD |
0.0998 USD |
0.1049 USD |
0.1011 USD |
| 2025-02-12 |
0.1036 USD |
633,646.7000 AUDIO |
0.1005 USD |
0.0965 USD |
0.1044 USD |
0.1036 USD |
| 2025-02-11 |
0.0995 USD |
702,819.4000 AUDIO |
0.1014 USD |
0.0984 USD |
0.1051 USD |
0.0995 USD |
| 2025-02-10 |
0.1012 USD |
939,981.4000 AUDIO |
0.0997 USD |
0.0962 USD |
0.1040 USD |
0.1012 USD |
| 2025-02-09 |
0.0989 USD |
952,701.9000 AUDIO |
0.1021 USD |
0.0960 USD |
0.1067 USD |
0.0989 USD |