Identifier on Huobi: audiousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-20 |
0.1536 USDT |
774,762.4511 AUDIO |
0.1531 USDT |
0.1506 USDT |
0.1533 USDT |
0.1550 USDT |
| 2024-05-19 |
0.1563 USDT |
1,071,616.3488 AUDIO |
0.1583 USDT |
0.1523 USDT |
0.1543 USDT |
0.1534 USDT |
| 2024-05-18 |
0.1586 USDT |
1,273,918.4962 AUDIO |
0.1598 USDT |
0.1560 USDT |
0.1579 USDT |
0.1577 USDT |
| 2024-05-17 |
0.1557 USDT |
1,052,171.8882 AUDIO |
0.1539 USDT |
0.1525 USDT |
0.1539 USDT |
0.1573 USDT |
| 2024-05-16 |
0.1552 USDT |
1,859,993.4178 AUDIO |
0.1602 USDT |
0.1505 USDT |
0.1521 USDT |
0.1534 USDT |
| 2024-05-15 |
0.1538 USDT |
556,679.0436 AUDIO |
0.1510 USDT |
0.1502 USDT |
0.1522 USDT |
0.1574 USDT |
| 2024-05-14 |
0.1532 USDT |
365,649.5771 AUDIO |
0.1535 USDT |
0.1499 USDT |
0.1533 USDT |
0.1537 USDT |
| 2024-05-13 |
0.1539 USDT |
1,299,022.6079 AUDIO |
0.1559 USDT |
0.1472 USDT |
0.1492 USDT |
0.1548 USDT |
| 2024-05-12 |
0.1588 USDT |
559,508.4088 AUDIO |
0.1601 USDT |
0.1569 USDT |
0.1581 USDT |
0.1588 USDT |
| 2024-05-11 |
0.1613 USDT |
1,679,588.3656 AUDIO |
0.1609 USDT |
0.1587 USDT |
0.1605 USDT |
0.1604 USDT |
| 2024-05-10 |
0.1651 USDT |
1,883,746.9738 AUDIO |
0.1696 USDT |
0.1587 USDT |
0.1609 USDT |
0.1604 USDT |
| 2024-05-09 |
0.1636 USDT |
757,693.4557 AUDIO |
0.1627 USDT |
0.1593 USDT |
0.1625 USDT |
0.1622 USDT |
| 2024-05-08 |
0.1637 USDT |
1,303,635.7701 AUDIO |
0.1675 USDT |
0.1587 USDT |
0.1613 USDT |
0.1649 USDT |
| 2024-05-07 |
0.1734 USDT |
1,447,309.1614 AUDIO |
0.1732 USDT |
0.1691 USDT |
0.1712 USDT |
0.1704 USDT |
| 2024-05-06 |
0.1770 USDT |
1,647,502.4824 AUDIO |
0.1777 USDT |
0.1723 USDT |
0.1742 USDT |
0.1736 USDT |
| 2024-05-05 |
0.1747 USDT |
1,060,380.7583 AUDIO |
0.1773 USDT |
0.1706 USDT |
0.1719 USDT |
0.1771 USDT |
| 2024-05-04 |
0.1784 USDT |
1,101,710.5116 AUDIO |
0.1793 USDT |
0.1756 USDT |
0.1775 USDT |
0.1788 USDT |
| 2024-05-03 |
0.1743 USDT |
1,891,494.1204 AUDIO |
0.1703 USDT |
0.1681 USDT |
0.1706 USDT |
0.1792 USDT |
| 2024-05-02 |
0.1676 USDT |
2,193,892.6276 AUDIO |
0.1674 USDT |
0.1619 USDT |
0.1648 USDT |
0.1716 USDT |
| 2024-05-01 |
0.1635 USDT |
1,579,575.5457 AUDIO |
0.1676 USDT |
0.1567 USDT |
0.1607 USDT |
0.1613 USDT |
| 2024-04-30 |
0.1736 USDT |
1,158,372.7324 AUDIO |
0.1767 USDT |
0.1617 USDT |
0.1659 USDT |
0.1639 USDT |
| 2024-04-29 |
0.1756 USDT |
1,666,330.1968 AUDIO |
0.1803 USDT |
0.1720 USDT |
0.1738 USDT |
0.1751 USDT |
| 2024-04-28 |
0.1857 USDT |
762,832.3788 AUDIO |
0.1851 USDT |
0.1823 USDT |
0.1840 USDT |
0.1845 USDT |
| 2024-04-27 |
0.1815 USDT |
1,702,903.6128 AUDIO |
0.1842 USDT |
0.1756 USDT |
0.1807 USDT |
0.1835 USDT |
| 2024-04-26 |
0.1861 USDT |
1,582,854.8514 AUDIO |
0.1886 USDT |
0.1825 USDT |
0.1856 USDT |
0.1860 USDT |
| 2024-04-25 |
0.1851 USDT |
1,233,122.7701 AUDIO |
0.1870 USDT |
0.1804 USDT |
0.1840 USDT |
0.1889 USDT |
| 2024-04-24 |
0.2018 USDT |
978,976.9167 AUDIO |
0.2003 USDT |
0.1912 USDT |
0.1929 USDT |
0.1923 USDT |
| 2024-04-23 |
0.1980 USDT |
717,805.9108 AUDIO |
0.1982 USDT |
0.1945 USDT |
0.1978 USDT |
0.2007 USDT |
| 2024-04-22 |
0.1972 USDT |
1,310,687.1358 AUDIO |
0.1930 USDT |
0.1917 USDT |
0.1940 USDT |
0.1996 USDT |
| 2024-04-21 |
0.1945 USDT |
626,114.7868 AUDIO |
0.1963 USDT |
0.1913 USDT |
0.1936 USDT |
0.1930 USDT |
| 2024-04-20 |
0.1858 USDT |
779,617.3587 AUDIO |
0.1849 USDT |
0.1822 USDT |
0.1860 USDT |
0.1872 USDT |
| 2024-04-19 |
0.1822 USDT |
2,334,461.4601 AUDIO |
0.1819 USDT |
0.1660 USDT |
0.1732 USDT |
0.1839 USDT |
| 2024-04-18 |
0.1764 USDT |
2,320,654.3714 AUDIO |
0.1747 USDT |
0.1693 USDT |
0.1737 USDT |
0.1817 USDT |
| 2024-04-17 |
0.1767 USDT |
2,446,516.5346 AUDIO |
0.1802 USDT |
0.1676 USDT |
0.1730 USDT |
0.1764 USDT |
| 2024-04-16 |
0.1783 USDT |
1,711,957.9767 AUDIO |
0.1782 USDT |
0.1717 USDT |
0.1765 USDT |
0.1803 USDT |
| 2024-04-15 |
0.1848 USDT |
98,663.2440 AUDIO |
0.1847 USDT |
0.1740 USDT |
0.1764 USDT |
0.1764 USDT |
| 2024-04-14 |
0.1806 USDT |
48,687.8212 AUDIO |
0.1747 USDT |
0.1685 USDT |
0.1713 USDT |
0.1847 USDT |
| 2024-04-13 |
0.2111 USDT |
39,205.0289 AUDIO |
0.2123 USDT |
0.2018 USDT |
0.2063 USDT |
0.2134 USDT |
| 2024-04-12 |
0.2277 USDT |
136,684.3277 AUDIO |
0.2624 USDT |
0.1996 USDT |
0.2090 USDT |
0.2089 USDT |
| 2024-04-11 |
0.2629 USDT |
12,810.2324 AUDIO |
0.2655 USDT |
0.2583 USDT |
0.2585 USDT |
0.2622 USDT |
| 2024-04-10 |
0.2642 USDT |
17,465.3196 AUDIO |
0.2742 USDT |
0.2547 USDT |
0.2595 USDT |
0.2655 USDT |
| 2024-04-09 |
0.2837 USDT |
34,228.6882 AUDIO |
0.2906 USDT |
0.2704 USDT |
0.2773 USDT |
0.2766 USDT |
| 2024-04-08 |
0.2821 USDT |
1,395,474.9813 AUDIO |
0.2788 USDT |
0.2710 USDT |
0.2752 USDT |
0.2906 USDT |
| 2024-04-07 |
0.2750 USDT |
1,627,185.3603 AUDIO |
0.2694 USDT |
0.2688 USDT |
0.2720 USDT |
0.2773 USDT |
| 2024-04-06 |
0.2696 USDT |
1,774,638.5821 AUDIO |
0.2666 USDT |
0.2648 USDT |
0.2695 USDT |
0.2690 USDT |
| 2024-04-05 |
0.2679 USDT |
1,804,133.5653 AUDIO |
0.2743 USDT |
0.2604 USDT |
0.2658 USDT |
0.2693 USDT |
| 2024-04-04 |
0.2669 USDT |
1,445,256.0833 AUDIO |
0.2647 USDT |
0.2572 USDT |
0.2639 USDT |
0.2763 USDT |
| 2024-04-03 |
0.2674 USDT |
2,662,712.8810 AUDIO |
0.2639 USDT |
0.2538 USDT |
0.2633 USDT |
0.2624 USDT |
| 2024-04-02 |
0.2667 USDT |
2,889,217.8379 AUDIO |
0.2843 USDT |
0.2545 USDT |
0.2613 USDT |
0.2656 USDT |
| 2024-04-01 |
0.2882 USDT |
2,128,096.1457 AUDIO |
0.3025 USDT |
0.2740 USDT |
0.2801 USDT |
0.2799 USDT |