Identifier on Huobi: audiousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-21 |
0.2767 USDT |
2,984,707.4182 AUDIO |
0.2743 USDT |
0.2670 USDT |
0.2750 USDT |
0.2700 USDT |
| 2024-03-20 |
0.2486 USDT |
2,870,753.4842 AUDIO |
0.2451 USDT |
0.2282 USDT |
0.2410 USDT |
0.2509 USDT |
| 2024-03-19 |
0.2540 USDT |
4,378,572.6919 AUDIO |
0.2727 USDT |
0.2360 USDT |
0.2486 USDT |
0.2460 USDT |
| 2024-03-18 |
0.2860 USDT |
2,233,348.6162 AUDIO |
0.2939 USDT |
0.2710 USDT |
0.2770 USDT |
0.2755 USDT |
| 2024-03-17 |
0.2870 USDT |
2,731,788.3634 AUDIO |
0.2858 USDT |
0.2679 USDT |
0.2834 USDT |
0.2956 USDT |
| 2024-03-16 |
0.3084 USDT |
3,270,331.5527 AUDIO |
0.3181 USDT |
0.2809 USDT |
0.2853 USDT |
0.2827 USDT |
| 2024-03-15 |
0.3095 USDT |
4,093,408.9142 AUDIO |
0.3380 USDT |
0.2825 USDT |
0.3046 USDT |
0.3080 USDT |
| 2024-03-14 |
0.3411 USDT |
1,705,827.6859 AUDIO |
0.3490 USDT |
0.3168 USDT |
0.3294 USDT |
0.3281 USDT |
| 2024-03-13 |
0.3462 USDT |
2,256,486.7178 AUDIO |
0.3452 USDT |
0.3352 USDT |
0.3458 USDT |
0.3465 USDT |
| 2024-03-12 |
0.3310 USDT |
3,351,023.9331 AUDIO |
0.3291 USDT |
0.2950 USDT |
0.3308 USDT |
0.3460 USDT |
| 2024-03-11 |
0.3149 USDT |
3,134,153.2636 AUDIO |
0.3069 USDT |
0.2866 USDT |
0.2985 USDT |
0.3235 USDT |
| 2024-03-10 |
0.3105 USDT |
2,708,971.5147 AUDIO |
0.3132 USDT |
0.2982 USDT |
0.3053 USDT |
0.3032 USDT |
| 2024-03-09 |
0.3116 USDT |
2,665,376.9035 AUDIO |
0.3006 USDT |
0.2996 USDT |
0.3044 USDT |
0.3136 USDT |
| 2024-03-08 |
0.3072 USDT |
2,655,008.7264 AUDIO |
0.3143 USDT |
0.2895 USDT |
0.3019 USDT |
0.3016 USDT |
| 2024-03-07 |
0.3077 USDT |
2,388,770.6276 AUDIO |
0.3067 USDT |
0.2972 USDT |
0.3031 USDT |
0.3060 USDT |
| 2024-03-06 |
0.2967 USDT |
3,116,672.2358 AUDIO |
0.2890 USDT |
0.2792 USDT |
0.2899 USDT |
0.2976 USDT |
| 2024-03-05 |
0.3263 USDT |
3,196,927.1891 AUDIO |
0.3380 USDT |
0.2640 USDT |
0.2854 USDT |
0.2793 USDT |
| 2024-03-04 |
0.3454 USDT |
2,713,359.8756 AUDIO |
0.3609 USDT |
0.3270 USDT |
0.3367 USDT |
0.3349 USDT |
| 2024-03-03 |
0.3067 USDT |
1,783,446.6097 AUDIO |
0.3120 USDT |
0.2893 USDT |
0.3013 USDT |
0.3034 USDT |
| 2024-03-02 |
0.3049 USDT |
1,497,323.0041 AUDIO |
0.3046 USDT |
0.2975 USDT |
0.3015 USDT |
0.3111 USDT |
| 2024-03-01 |
0.2942 USDT |
1,900,048.3999 AUDIO |
0.2843 USDT |
0.2835 USDT |
0.2870 USDT |
0.3009 USDT |
| 2024-02-29 |
0.2843 USDT |
2,432,090.3023 AUDIO |
0.2783 USDT |
0.2737 USDT |
0.2780 USDT |
0.2879 USDT |
| 2024-02-28 |
0.2757 USDT |
2,122,909.2117 AUDIO |
0.2753 USDT |
0.2577 USDT |
0.2702 USDT |
0.2797 USDT |
| 2024-02-27 |
0.2749 USDT |
2,626,052.2799 AUDIO |
0.2823 USDT |
0.2679 USDT |
0.2730 USDT |
0.2764 USDT |
| 2024-02-26 |
0.2554 USDT |
2,187,828.2082 AUDIO |
0.2432 USDT |
0.2386 USDT |
0.2430 USDT |
0.2754 USDT |
| 2024-02-25 |
0.2405 USDT |
1,108,763.9467 AUDIO |
0.2430 USDT |
0.2375 USDT |
0.2398 USDT |
0.2396 USDT |
| 2024-02-24 |
0.2332 USDT |
1,199,846.1923 AUDIO |
0.2278 USDT |
0.2223 USDT |
0.2261 USDT |
0.2383 USDT |
| 2024-02-23 |
0.2276 USDT |
1,738,534.5984 AUDIO |
0.2276 USDT |
0.2194 USDT |
0.2253 USDT |
0.2283 USDT |
| 2024-02-22 |
0.2312 USDT |
1,626,467.9134 AUDIO |
0.2314 USDT |
0.2257 USDT |
0.2288 USDT |
0.2319 USDT |
| 2024-02-21 |
0.2298 USDT |
1,881,510.9192 AUDIO |
0.2379 USDT |
0.2208 USDT |
0.2235 USDT |
0.2222 USDT |
| 2024-02-20 |
0.2464 USDT |
1,498,137.0886 AUDIO |
0.2500 USDT |
0.2315 USDT |
0.2465 USDT |
0.2353 USDT |
| 2024-02-19 |
0.2441 USDT |
1,501,233.5332 AUDIO |
0.2395 USDT |
0.2372 USDT |
0.2400 USDT |
0.2430 USDT |
| 2024-02-18 |
0.2431 USDT |
1,371,232.0815 AUDIO |
0.2442 USDT |
0.2361 USDT |
0.2399 USDT |
0.2383 USDT |
| 2024-02-17 |
0.2393 USDT |
1,656,849.3664 AUDIO |
0.2262 USDT |
0.2239 USDT |
0.2319 USDT |
0.2369 USDT |
| 2024-02-16 |
0.2222 USDT |
1,736,891.8040 AUDIO |
0.2086 USDT |
0.2072 USDT |
0.2096 USDT |
0.2223 USDT |
| 2024-02-15 |
0.2060 USDT |
1,741,256.8071 AUDIO |
0.2018 USDT |
0.2012 USDT |
0.2036 USDT |
0.2084 USDT |
| 2024-02-14 |
0.2008 USDT |
2,098,893.0407 AUDIO |
0.1957 USDT |
0.1937 USDT |
0.1955 USDT |
0.2019 USDT |
| 2024-02-13 |
0.1971 USDT |
1,411,925.7356 AUDIO |
0.1981 USDT |
0.1780 USDT |
0.1938 USDT |
0.1946 USDT |
| 2024-02-12 |
0.1945 USDT |
1,191,932.3427 AUDIO |
0.1911 USDT |
0.1904 USDT |
0.1916 USDT |
0.1984 USDT |
| 2024-02-11 |
0.1940 USDT |
851,466.6128 AUDIO |
0.1921 USDT |
0.1913 USDT |
0.1929 USDT |
0.1923 USDT |
| 2024-02-10 |
0.1924 USDT |
742,091.7258 AUDIO |
0.1934 USDT |
0.1887 USDT |
0.1911 USDT |
0.1920 USDT |
| 2024-02-09 |
0.1909 USDT |
1,220,229.1602 AUDIO |
0.1870 USDT |
0.1867 USDT |
0.1880 USDT |
0.1905 USDT |
| 2024-02-08 |
0.1861 USDT |
903,536.9837 AUDIO |
0.1854 USDT |
0.1843 USDT |
0.1861 USDT |
0.1855 USDT |
| 2024-02-07 |
0.1823 USDT |
1,242,169.7274 AUDIO |
0.1799 USDT |
0.1784 USDT |
0.1813 USDT |
0.1847 USDT |
| 2024-02-06 |
0.1801 USDT |
1,174,593.2517 AUDIO |
0.1795 USDT |
0.1781 USDT |
0.1800 USDT |
0.1803 USDT |
| 2024-02-05 |
0.1794 USDT |
747,841.6603 AUDIO |
0.1778 USDT |
0.1754 USDT |
0.1790 USDT |
0.1787 USDT |
| 2024-02-04 |
0.1812 USDT |
531,333.9048 AUDIO |
0.1821 USDT |
0.1790 USDT |
0.1803 USDT |
0.1811 USDT |
| 2024-02-03 |
0.1841 USDT |
873,404.7545 AUDIO |
0.1858 USDT |
0.1818 USDT |
0.1829 USDT |
0.1826 USDT |
| 2024-02-02 |
0.1831 USDT |
886,052.3689 AUDIO |
0.1839 USDT |
0.1805 USDT |
0.1835 USDT |
0.1841 USDT |
| 2024-02-01 |
0.1794 USDT |
1,679,421.1043 AUDIO |
0.1789 USDT |
0.1752 USDT |
0.1790 USDT |
0.1833 USDT |