Identifier on Huobi: audiousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-22 |
0.0856 USDT |
12,185,591.0332 AUDIO |
0.0849 USDT |
0.0815 USDT |
0.0857 USDT |
0.0854 USDT |
| 2025-04-21 |
0.0797 USDT |
35,206,823.0387 AUDIO |
0.0643 USDT |
0.0643 USDT |
0.0649 USDT |
0.0849 USDT |
| 2025-04-20 |
0.0646 USDT |
15,169,562.3817 AUDIO |
0.0637 USDT |
0.0631 USDT |
0.0636 USDT |
0.0638 USDT |
| 2025-04-19 |
0.0627 USDT |
220,139.3716 AUDIO |
0.0624 USDT |
0.0623 USDT |
0.0628 USDT |
0.0630 USDT |
| 2025-04-18 |
0.0625 USDT |
6,639,958.6454 AUDIO |
0.0617 USDT |
0.0612 USDT |
0.0617 USDT |
0.0633 USDT |
| 2025-04-17 |
0.0618 USDT |
2,687,471.8065 AUDIO |
0.0618 USDT |
0.0612 USDT |
0.0619 USDT |
0.0619 USDT |
| 2025-04-16 |
0.0627 USDT |
14,536,596.1745 AUDIO |
0.0617 USDT |
0.0610 USDT |
0.0621 USDT |
0.0621 USDT |
| 2025-04-15 |
0.0628 USDT |
7,026,083.5839 AUDIO |
0.0630 USDT |
0.0621 USDT |
0.0628 USDT |
0.0633 USDT |
| 2025-04-14 |
0.0632 USDT |
11,672,859.2828 AUDIO |
0.0618 USDT |
0.0616 USDT |
0.0626 USDT |
0.0630 USDT |
| 2025-04-13 |
0.0648 USDT |
7,547,355.5521 AUDIO |
0.0653 USDT |
0.0633 USDT |
0.0638 USDT |
0.0638 USDT |
| 2025-04-12 |
0.0630 USDT |
6,866,419.4121 AUDIO |
0.0618 USDT |
0.0615 USDT |
0.0617 USDT |
0.0637 USDT |
| 2025-04-11 |
0.0618 USDT |
8,105,084.1775 AUDIO |
0.0608 USDT |
0.0605 USDT |
0.0609 USDT |
0.0622 USDT |
| 2025-04-10 |
0.0614 USDT |
11,161,450.2866 AUDIO |
0.0624 USDT |
0.0596 USDT |
0.0604 USDT |
0.0610 USDT |
| 2025-04-09 |
0.0601 USDT |
17,213,268.9095 AUDIO |
0.0576 USDT |
0.0565 USDT |
0.0583 USDT |
0.0624 USDT |
| 2025-04-08 |
0.0613 USDT |
10,358,063.7336 AUDIO |
0.0614 USDT |
0.0574 USDT |
0.0574 USDT |
0.0581 USDT |
| 2025-04-07 |
0.0598 USDT |
7,728,373.3856 AUDIO |
0.0619 USDT |
0.0560 USDT |
0.0581 USDT |
0.0628 USDT |
| 2025-04-06 |
0.0684 USDT |
6,405,120.7312 AUDIO |
0.0673 USDT |
0.0665 USDT |
0.0671 USDT |
0.0689 USDT |
| 2025-04-05 |
0.0677 USDT |
6,864,999.1897 AUDIO |
0.0690 USDT |
0.0661 USDT |
0.0666 USDT |
0.0673 USDT |
| 2025-04-04 |
0.0694 USDT |
9,705,782.0919 AUDIO |
0.0675 USDT |
0.0669 USDT |
0.0677 USDT |
0.0690 USDT |
| 2025-04-03 |
0.0687 USDT |
6,349,029.0215 AUDIO |
0.0678 USDT |
0.0671 USDT |
0.0679 USDT |
0.0683 USDT |
| 2025-04-02 |
0.0723 USDT |
3,976,477.6097 AUDIO |
0.0745 USDT |
0.0713 USDT |
0.0719 USDT |
0.0715 USDT |
| 2025-04-01 |
0.0756 USDT |
8,252,595.2680 AUDIO |
0.0760 USDT |
0.0739 USDT |
0.0746 USDT |
0.0745 USDT |
| 2025-03-31 |
0.0766 USDT |
4,751,738.5110 AUDIO |
0.0775 USDT |
0.0749 USDT |
0.0761 USDT |
0.0774 USDT |
| 2025-03-30 |
0.0780 USDT |
17,748,904.6160 AUDIO |
0.0797 USDT |
0.0762 USDT |
0.0772 USDT |
0.0775 USDT |
| 2025-03-29 |
0.0797 USDT |
24,847,214.7522 AUDIO |
0.0760 USDT |
0.0750 USDT |
0.0757 USDT |
0.0809 USDT |
| 2025-03-28 |
0.0784 USDT |
6,322,070.6250 AUDIO |
0.0807 USDT |
0.0750 USDT |
0.0771 USDT |
0.0761 USDT |
| 2025-03-27 |
0.0810 USDT |
191,083.2311 AUDIO |
0.0806 USDT |
0.0805 USDT |
0.0814 USDT |
0.0812 USDT |
| 2025-03-26 |
0.0818 USDT |
918,124.6783 AUDIO |
0.0816 USDT |
0.0814 USDT |
0.0818 USDT |
0.0817 USDT |
| 2025-03-25 |
0.0815 USDT |
2,275,559.8927 AUDIO |
0.0816 USDT |
0.0807 USDT |
0.0812 USDT |
0.0820 USDT |
| 2025-03-24 |
0.0810 USDT |
4,565,856.9243 AUDIO |
0.0800 USDT |
0.0790 USDT |
0.0801 USDT |
0.0824 USDT |
| 2025-03-23 |
0.0802 USDT |
8,340,060.7583 AUDIO |
0.0800 USDT |
0.0788 USDT |
0.0794 USDT |
0.0791 USDT |
| 2025-03-22 |
0.0807 USDT |
1,885,275.0528 AUDIO |
0.0794 USDT |
0.0792 USDT |
0.0796 USDT |
0.0814 USDT |
| 2025-03-21 |
0.0804 USDT |
3,506,624.4581 AUDIO |
0.0820 USDT |
0.0795 USDT |
0.0803 USDT |
0.0801 USDT |
| 2025-03-20 |
0.0813 USDT |
4,554,722.7371 AUDIO |
0.0816 USDT |
0.0799 USDT |
0.0808 USDT |
0.0806 USDT |
| 2025-03-19 |
0.0805 USDT |
2,363,008.9472 AUDIO |
0.0813 USDT |
0.0790 USDT |
0.0802 USDT |
0.0803 USDT |
| 2025-03-18 |
0.0818 USDT |
5,388,941.2827 AUDIO |
0.0843 USDT |
0.0795 USDT |
0.0801 USDT |
0.0813 USDT |
| 2025-03-17 |
0.0824 USDT |
3,039,908.9172 AUDIO |
0.0808 USDT |
0.0808 USDT |
0.0824 USDT |
0.0830 USDT |
| 2025-03-16 |
0.0837 USDT |
1,012,978.7096 AUDIO |
0.0836 USDT |
0.0832 USDT |
0.0838 USDT |
0.0836 USDT |
| 2025-03-15 |
0.0830 USDT |
2,826,567.0930 AUDIO |
0.0824 USDT |
0.0811 USDT |
0.0818 USDT |
0.0846 USDT |
| 2025-03-14 |
0.0817 USDT |
6,641,864.6133 AUDIO |
0.0804 USDT |
0.0790 USDT |
0.0803 USDT |
0.0843 USDT |
| 2025-03-13 |
0.0805 USDT |
6,250,869.8260 AUDIO |
0.0819 USDT |
0.0776 USDT |
0.0790 USDT |
0.0804 USDT |
| 2025-03-12 |
0.0818 USDT |
1,597,997.6776 AUDIO |
0.0823 USDT |
0.0796 USDT |
0.0808 USDT |
0.0815 USDT |
| 2025-03-11 |
0.0854 USDT |
2,715,455.1036 AUDIO |
0.0887 USDT |
0.0821 USDT |
0.0840 USDT |
0.0823 USDT |
| 2025-03-10 |
0.0898 USDT |
29,399,172.1377 AUDIO |
0.0852 USDT |
0.0820 USDT |
0.0856 USDT |
0.0970 USDT |
| 2025-03-09 |
0.0887 USDT |
31,019,045.8059 AUDIO |
0.0798 USDT |
0.0772 USDT |
0.0787 USDT |
0.0913 USDT |
| 2025-03-08 |
0.0805 USDT |
3,786,493.4334 AUDIO |
0.0813 USDT |
0.0795 USDT |
0.0800 USDT |
0.0797 USDT |
| 2025-03-07 |
0.0823 USDT |
6,523,665.4372 AUDIO |
0.0820 USDT |
0.0794 USDT |
0.0817 USDT |
0.0836 USDT |
| 2025-03-06 |
0.0838 USDT |
4,291,126.6914 AUDIO |
0.0831 USDT |
0.0810 USDT |
0.0818 USDT |
0.0816 USDT |
| 2025-03-05 |
0.0821 USDT |
5,146,279.0620 AUDIO |
0.0822 USDT |
0.0795 USDT |
0.0804 USDT |
0.0829 USDT |
| 2025-03-04 |
0.0803 USDT |
2,881,072.6980 AUDIO |
0.0833 USDT |
0.0789 USDT |
0.0802 USDT |
0.0803 USDT |