Identifier on Kraken: AUDIOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-28 |
0.2846 EUR |
49,221.1602 AUDIO |
0.2661 EUR |
0.2648 EUR |
0.2956 EUR |
0.2895 EUR |
| 2024-03-27 |
0.2740 EUR |
48,194.8218 AUDIO |
0.2787 EUR |
0.2653 EUR |
0.2832 EUR |
0.2713 EUR |
| 2024-03-26 |
0.2815 EUR |
123,697.2748 AUDIO |
0.2708 EUR |
0.2708 EUR |
0.3260 EUR |
0.2779 EUR |
| 2024-03-25 |
0.2686 EUR |
29,906.3234 AUDIO |
0.2626 EUR |
0.2617 EUR |
0.2752 EUR |
0.2702 EUR |
| 2024-03-24 |
0.2587 EUR |
15,840.8248 AUDIO |
0.2547 EUR |
0.2500 EUR |
0.2663 EUR |
0.2638 EUR |
| 2024-03-23 |
0.2545 EUR |
13,623.4574 AUDIO |
0.2519 EUR |
0.2482 EUR |
0.2585 EUR |
0.2549 EUR |
| 2024-03-22 |
0.2533 EUR |
41,822.5591 AUDIO |
0.2575 EUR |
0.2417 EUR |
0.2648 EUR |
0.2425 EUR |
| 2024-03-21 |
0.2663 EUR |
121,893.0009 AUDIO |
0.2514 EUR |
0.2470 EUR |
0.3415 EUR |
0.2557 EUR |
| 2024-03-20 |
0.2369 EUR |
43,055.1681 AUDIO |
0.2280 EUR |
0.2158 EUR |
0.2551 EUR |
0.2494 EUR |
| 2024-03-19 |
0.2340 EUR |
100,118.1017 AUDIO |
0.2507 EUR |
0.2201 EUR |
0.2507 EUR |
0.2232 EUR |
| 2024-03-18 |
0.2580 EUR |
135,518.2303 AUDIO |
0.2661 EUR |
0.2450 EUR |
0.2764 EUR |
0.2532 EUR |
| 2024-03-17 |
0.2628 EUR |
134,491.2256 AUDIO |
0.2677 EUR |
0.2474 EUR |
0.2853 EUR |
0.2728 EUR |
| 2024-03-16 |
0.2919 EUR |
53,412.9292 AUDIO |
0.2897 EUR |
0.2608 EUR |
0.3076 EUR |
0.2658 EUR |
| 2024-03-15 |
0.2878 EUR |
123,862.3814 AUDIO |
0.3152 EUR |
0.2608 EUR |
0.3170 EUR |
0.2853 EUR |
| 2024-03-14 |
0.3087 EUR |
131,470.5260 AUDIO |
0.3267 EUR |
0.2923 EUR |
0.3298 EUR |
0.3126 EUR |
| 2024-03-13 |
0.3185 EUR |
98,738.6328 AUDIO |
0.3145 EUR |
0.3074 EUR |
0.3308 EUR |
0.3193 EUR |
| 2024-03-12 |
0.3036 EUR |
178,512.2054 AUDIO |
0.3002 EUR |
0.2819 EUR |
0.3273 EUR |
0.3089 EUR |
| 2024-03-11 |
0.2916 EUR |
105,406.7388 AUDIO |
0.2816 EUR |
0.2622 EUR |
0.3054 EUR |
0.2961 EUR |
| 2024-03-10 |
0.2833 EUR |
179,158.3265 AUDIO |
0.2891 EUR |
0.2747 EUR |
0.3200 EUR |
0.2768 EUR |
| 2024-03-09 |
0.2884 EUR |
82,078.8228 AUDIO |
0.2824 EUR |
0.2756 EUR |
0.2940 EUR |
0.2881 EUR |
| 2024-03-08 |
0.2753 EUR |
204,656.6819 AUDIO |
0.2885 EUR |
0.2612 EUR |
0.2901 EUR |
0.2775 EUR |
| 2024-03-07 |
0.2805 EUR |
162,891.3647 AUDIO |
0.2835 EUR |
0.2734 EUR |
0.2875 EUR |
0.2842 EUR |
| 2024-03-06 |
0.2739 EUR |
493,099.5891 AUDIO |
0.2656 EUR |
0.2590 EUR |
0.2951 EUR |
0.2806 EUR |
| 2024-03-05 |
0.2905 EUR |
288,220.0594 AUDIO |
0.3108 EUR |
0.2518 EUR |
0.3188 EUR |
0.2600 EUR |
| 2024-03-04 |
0.3537 EUR |
4,782,207.6375 AUDIO |
0.3288 EUR |
0.2766 EUR |
0.7000 EUR |
0.3121 EUR |
| 2024-03-03 |
0.3245 EUR |
356,264.4131 AUDIO |
0.2904 EUR |
0.2583 EUR |
0.3734 EUR |
0.3341 EUR |
| 2024-03-02 |
0.2828 EUR |
84,570.8343 AUDIO |
0.2806 EUR |
0.2758 EUR |
0.2962 EUR |
0.2826 EUR |
| 2024-03-01 |
0.2741 EUR |
54,841.8331 AUDIO |
0.2623 EUR |
0.2623 EUR |
0.2812 EUR |
0.2810 EUR |
| 2024-02-29 |
0.2632 EUR |
95,043.3878 AUDIO |
0.2553 EUR |
0.2522 EUR |
0.2740 EUR |
0.2671 EUR |
| 2024-02-28 |
0.2519 EUR |
197,889.2570 AUDIO |
0.2536 EUR |
0.2200 EUR |
0.2708 EUR |
0.2538 EUR |
| 2024-02-27 |
0.2514 EUR |
257,135.5132 AUDIO |
0.2575 EUR |
0.2468 EUR |
0.2751 EUR |
0.2544 EUR |
| 2024-02-26 |
0.2463 EUR |
301,945.6783 AUDIO |
0.2242 EUR |
0.2209 EUR |
0.2757 EUR |
0.2462 EUR |
| 2024-02-25 |
0.2218 EUR |
15,533.9789 AUDIO |
0.2230 EUR |
0.2203 EUR |
0.2254 EUR |
0.2232 EUR |
| 2024-02-24 |
0.2241 EUR |
122,468.3021 AUDIO |
0.2078 EUR |
0.2061 EUR |
0.2522 EUR |
0.2274 EUR |
| 2024-02-23 |
0.2104 EUR |
52,069.6466 AUDIO |
0.2103 EUR |
0.2028 EUR |
0.2130 EUR |
0.2098 EUR |
| 2024-02-22 |
0.2131 EUR |
93,616.4628 AUDIO |
0.2107 EUR |
0.2106 EUR |
0.2167 EUR |
0.2106 EUR |
| 2024-02-21 |
0.2130 EUR |
27,146.7710 AUDIO |
0.2186 EUR |
0.2060 EUR |
0.2186 EUR |
0.2122 EUR |
| 2024-02-20 |
0.2227 EUR |
119,619.4991 AUDIO |
0.2319 EUR |
0.2082 EUR |
0.2327 EUR |
0.2190 EUR |
| 2024-02-19 |
0.2290 EUR |
62,432.2372 AUDIO |
0.2246 EUR |
0.2215 EUR |
0.2394 EUR |
0.2265 EUR |
| 2024-02-18 |
0.2231 EUR |
52,961.0569 AUDIO |
0.2245 EUR |
0.2193 EUR |
0.2333 EUR |
0.2218 EUR |
| 2024-02-17 |
0.2306 EUR |
155,347.7156 AUDIO |
0.2089 EUR |
0.2086 EUR |
0.2556 EUR |
0.2259 EUR |
| 2024-02-16 |
0.2102 EUR |
145,716.9264 AUDIO |
0.1933 EUR |
0.1933 EUR |
0.2375 EUR |
0.2098 EUR |
| 2024-02-15 |
0.1928 EUR |
37,589.6068 AUDIO |
0.1887 EUR |
0.1887 EUR |
0.1963 EUR |
0.1933 EUR |
| 2024-02-14 |
0.1895 EUR |
37,923.0316 AUDIO |
0.1820 EUR |
0.1819 EUR |
0.1927 EUR |
0.1888 EUR |
| 2024-02-13 |
0.1837 EUR |
24,234.7461 AUDIO |
0.1843 EUR |
0.1797 EUR |
0.1870 EUR |
0.1833 EUR |
| 2024-02-12 |
0.1815 EUR |
19,851.7544 AUDIO |
0.1760 EUR |
0.1760 EUR |
0.1875 EUR |
0.1839 EUR |
| 2024-02-11 |
0.1794 EUR |
35,863.4271 AUDIO |
0.1801 EUR |
0.1760 EUR |
0.1817 EUR |
0.1760 EUR |
| 2024-02-10 |
0.1769 EUR |
25,168.2111 AUDIO |
0.1795 EUR |
0.1760 EUR |
0.1832 EUR |
0.1782 EUR |
| 2024-02-09 |
0.1775 EUR |
19,455.1357 AUDIO |
0.1750 EUR |
0.1750 EUR |
0.1842 EUR |
0.1779 EUR |
| 2024-02-08 |
0.1739 EUR |
8,207.6199 AUDIO |
0.1723 EUR |
0.1719 EUR |
0.1805 EUR |
0.1736 EUR |