Identifier on Kraken: AUDIOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.1780 USD |
15,854.5243 AUDIO |
0.1782 USD |
0.1778 USD |
0.1786 USD |
0.1786 USD |
| 2024-05-03 |
0.1741 USD |
13,704.4028 AUDIO |
0.1713 USD |
0.1699 USD |
0.1801 USD |
0.1801 USD |
| 2024-05-02 |
0.1661 USD |
56,020.4197 AUDIO |
0.1660 USD |
0.1575 USD |
0.1719 USD |
0.1705 USD |
| 2024-05-01 |
0.1624 USD |
22,641.3774 AUDIO |
0.1681 USD |
0.1567 USD |
0.1684 USD |
0.1650 USD |
| 2024-04-30 |
0.1661 USD |
40,347.9244 AUDIO |
0.1770 USD |
0.1615 USD |
0.1770 USD |
0.1673 USD |
| 2024-04-29 |
0.1763 USD |
81,790.3927 AUDIO |
0.1775 USD |
0.1727 USD |
0.1784 USD |
0.1758 USD |
| 2024-04-28 |
0.1842 USD |
18,610.9694 AUDIO |
0.1855 USD |
0.1798 USD |
0.1869 USD |
0.1798 USD |
| 2024-04-27 |
0.1793 USD |
3,981.2629 AUDIO |
0.1778 USD |
0.1763 USD |
0.1847 USD |
0.1835 USD |
| 2024-04-26 |
0.1835 USD |
32,889.2280 AUDIO |
0.1888 USD |
0.1763 USD |
0.1888 USD |
0.1859 USD |
| 2024-04-25 |
0.1821 USD |
60,356.1545 AUDIO |
0.1871 USD |
0.1734 USD |
0.1896 USD |
0.1896 USD |
| 2024-04-24 |
0.1965 USD |
85,463.3237 AUDIO |
0.2025 USD |
0.1855 USD |
0.2070 USD |
0.1857 USD |
| 2024-04-23 |
0.1969 USD |
48,709.0515 AUDIO |
0.2000 USD |
0.1940 USD |
0.2027 USD |
0.2007 USD |
| 2024-04-22 |
0.1970 USD |
26,098.1696 AUDIO |
0.1925 USD |
0.1921 USD |
0.1998 USD |
0.1995 USD |
| 2024-04-21 |
0.1923 USD |
7,924.6652 AUDIO |
0.1935 USD |
0.1898 USD |
0.1942 USD |
0.1908 USD |
| 2024-04-20 |
0.1914 USD |
36,170.6349 AUDIO |
0.1844 USD |
0.1844 USD |
0.1959 USD |
0.1923 USD |
| 2024-04-19 |
0.1798 USD |
71,949.3625 AUDIO |
0.1811 USD |
0.1661 USD |
0.1931 USD |
0.1862 USD |
| 2024-04-18 |
0.1790 USD |
48,623.6765 AUDIO |
0.1762 USD |
0.1702 USD |
0.1835 USD |
0.1822 USD |
| 2024-04-17 |
0.1749 USD |
1,066,065.5962 AUDIO |
0.1799 USD |
0.1682 USD |
0.1827 USD |
0.1763 USD |
| 2024-04-16 |
0.1786 USD |
122,783.4296 AUDIO |
0.1797 USD |
0.1719 USD |
0.1836 USD |
0.1813 USD |
| 2024-04-15 |
0.1880 USD |
58,469.8750 AUDIO |
0.1850 USD |
0.1730 USD |
0.1996 USD |
0.1808 USD |
| 2024-04-14 |
0.1795 USD |
113,656.0169 AUDIO |
0.1743 USD |
0.1679 USD |
0.1899 USD |
0.1899 USD |
| 2024-04-13 |
0.1847 USD |
330,949.6909 AUDIO |
0.2118 USD |
0.1507 USD |
0.2186 USD |
0.1755 USD |
| 2024-04-12 |
0.2232 USD |
155,003.6582 AUDIO |
0.2650 USD |
0.1929 USD |
0.2650 USD |
0.2107 USD |
| 2024-04-11 |
0.2644 USD |
21,528.1894 AUDIO |
0.2670 USD |
0.2581 USD |
0.2693 USD |
0.2618 USD |
| 2024-04-10 |
0.2642 USD |
29,893.3804 AUDIO |
0.2720 USD |
0.2542 USD |
0.2741 USD |
0.2651 USD |
| 2024-04-09 |
0.2800 USD |
18,054.7653 AUDIO |
0.2888 USD |
0.2752 USD |
0.2888 USD |
0.2754 USD |
| 2024-04-08 |
0.2818 USD |
18,437.5684 AUDIO |
0.2779 USD |
0.2725 USD |
0.2910 USD |
0.2898 USD |
| 2024-04-07 |
0.2772 USD |
31,629.5749 AUDIO |
0.2732 USD |
0.2726 USD |
0.2815 USD |
0.2788 USD |
| 2024-04-06 |
0.2683 USD |
11,665.5588 AUDIO |
0.2664 USD |
0.2659 USD |
0.2712 USD |
0.2700 USD |
| 2024-04-05 |
0.2688 USD |
16,707.1305 AUDIO |
0.2759 USD |
0.2609 USD |
0.2759 USD |
0.2708 USD |
| 2024-04-04 |
0.2730 USD |
75,056.3770 AUDIO |
0.2665 USD |
0.2584 USD |
0.2815 USD |
0.2723 USD |
| 2024-04-03 |
0.2656 USD |
120,025.4381 AUDIO |
0.2614 USD |
0.2517 USD |
0.2759 USD |
0.2607 USD |
| 2024-04-02 |
0.2779 USD |
214,991.9308 AUDIO |
0.2847 USD |
0.2569 USD |
0.2861 USD |
0.2640 USD |
| 2024-04-01 |
0.2872 USD |
44,527.0959 AUDIO |
0.3035 USD |
0.2764 USD |
0.3035 USD |
0.2852 USD |
| 2024-03-31 |
0.3072 USD |
28,402.1746 AUDIO |
0.2969 USD |
0.2969 USD |
0.3168 USD |
0.3033 USD |
| 2024-03-30 |
0.3024 USD |
34,422.4553 AUDIO |
0.3108 USD |
0.2997 USD |
0.3124 USD |
0.2997 USD |
| 2024-03-29 |
0.3089 USD |
22,890.0915 AUDIO |
0.3105 USD |
0.3022 USD |
0.3141 USD |
0.3058 USD |
| 2024-03-28 |
0.3046 USD |
143,664.9843 AUDIO |
0.2895 USD |
0.2865 USD |
0.3188 USD |
0.3109 USD |
| 2024-03-27 |
0.2959 USD |
91,506.5932 AUDIO |
0.3015 USD |
0.2875 USD |
0.3067 USD |
0.2919 USD |
| 2024-03-26 |
0.2983 USD |
156,898.6622 AUDIO |
0.2917 USD |
0.2560 USD |
0.3142 USD |
0.3026 USD |
| 2024-03-25 |
0.2888 USD |
59,853.4541 AUDIO |
0.2834 USD |
0.2834 USD |
0.2961 USD |
0.2923 USD |
| 2024-03-24 |
0.2773 USD |
12,652.1008 AUDIO |
0.2726 USD |
0.2705 USD |
0.2852 USD |
0.2841 USD |
| 2024-03-23 |
0.2752 USD |
42,799.3392 AUDIO |
0.2712 USD |
0.2674 USD |
0.2780 USD |
0.2749 USD |
| 2024-03-22 |
0.2741 USD |
75,353.1943 AUDIO |
0.2791 USD |
0.2612 USD |
0.2914 USD |
0.2659 USD |
| 2024-03-21 |
0.2764 USD |
143,982.1963 AUDIO |
0.2734 USD |
0.2684 USD |
0.2831 USD |
0.2800 USD |
| 2024-03-20 |
0.2574 USD |
102,910.5069 AUDIO |
0.2453 USD |
0.2344 USD |
0.2756 USD |
0.2730 USD |
| 2024-03-19 |
0.2522 USD |
112,553.5427 AUDIO |
0.2739 USD |
0.2389 USD |
0.2752 USD |
0.2425 USD |
| 2024-03-18 |
0.2791 USD |
128,966.8344 AUDIO |
0.2918 USD |
0.2648 USD |
0.2953 USD |
0.2737 USD |
| 2024-03-17 |
0.2870 USD |
233,480.1184 AUDIO |
0.2839 USD |
0.2692 USD |
0.3196 USD |
0.2925 USD |
| 2024-03-16 |
0.2985 USD |
68,591.9188 AUDIO |
0.3174 USD |
0.2831 USD |
0.3310 USD |
0.2887 USD |