Crypto exchange Kraken

Market Audius (AUDIO) / USD

Identifier on Kraken: AUDIOUSD
123...2324
Date Price Volume Open Low High Close
2025-04-22 0.0899 USD 613,215.7537 AUDIO 0.0839 USD 0.0823 USD 0.0995 USD 0.0829 USD
2025-04-21 0.0875 USD 821,368.8518 AUDIO 0.0649 USD 0.0646 USD 0.1099 USD 0.0880 USD
2025-04-20 0.0661 USD 89,876.5958 AUDIO 0.0641 USD 0.0625 USD 0.0681 USD 0.0640 USD
2025-04-19 0.0641 USD 88,885.5171 AUDIO 0.0631 USD 0.0624 USD 0.0659 USD 0.0637 USD
2025-04-18 0.0635 USD 341,304.1902 AUDIO 0.0608 USD 0.0608 USD 0.0675 USD 0.0625 USD
2025-04-17 0.0629 USD 37,314.7559 AUDIO 0.0616 USD 0.0612 USD 0.0643 USD 0.0623 USD
2025-04-16 0.0636 USD 48,592.9453 AUDIO 0.0609 USD 0.0609 USD 0.0668 USD 0.0618 USD
2025-04-15 0.0629 USD 47,548.5281 AUDIO 0.0629 USD 0.0622 USD 0.0638 USD 0.0631 USD
2025-04-14 0.0634 USD 236,165.1043 AUDIO 0.0619 USD 0.0619 USD 0.0655 USD 0.0640 USD
2025-04-13 0.0654 USD 208,553.9654 AUDIO 0.0657 USD 0.0634 USD 0.0681 USD 0.0640 USD
2025-04-12 0.0643 USD 397,829.3811 AUDIO 0.0617 USD 0.0617 USD 0.0678 USD 0.0656 USD
2025-04-11 0.0616 USD 267,663.7444 AUDIO 0.0611 USD 0.0608 USD 0.0629 USD 0.0623 USD
2025-04-10 0.0610 USD 153,385.1821 AUDIO 0.0626 USD 0.0600 USD 0.0626 USD 0.0607 USD
2025-04-09 0.0595 USD 143,049.1463 AUDIO 0.0566 USD 0.0566 USD 0.0628 USD 0.0627 USD
2025-04-08 0.0596 USD 113,309.4317 AUDIO 0.0617 USD 0.0567 USD 0.0627 USD 0.0580 USD
2025-04-07 0.0598 USD 218,384.1366 AUDIO 0.0621 USD 0.0562 USD 0.0634 USD 0.0613 USD
2025-04-06 0.0662 USD 144,896.8909 AUDIO 0.0674 USD 0.0603 USD 0.0711 USD 0.0614 USD
2025-04-05 0.0680 USD 47,333.5964 AUDIO 0.0687 USD 0.0669 USD 0.0689 USD 0.0674 USD
2025-04-04 0.0698 USD 156,204.6685 AUDIO 0.0675 USD 0.0675 USD 0.0729 USD 0.0692 USD
2025-04-03 0.0669 USD 176,005.0528 AUDIO 0.0684 USD 0.0654 USD 0.0704 USD 0.0670 USD
2025-04-02 0.0714 USD 123,689.4835 AUDIO 0.0742 USD 0.0702 USD 0.0742 USD 0.0705 USD
2025-04-01 0.0758 USD 31,194.8449 AUDIO 0.0762 USD 0.0751 USD 0.0769 USD 0.0756 USD
2025-03-31 0.0773 USD 133,092.0647 AUDIO 0.0777 USD 0.0754 USD 0.0804 USD 0.0759 USD
2025-03-30 0.0785 USD 192,012.9435 AUDIO 0.0792 USD 0.0765 USD 0.0822 USD 0.0773 USD
2025-03-29 0.0823 USD 285,275.3536 AUDIO 0.0768 USD 0.0755 USD 0.0923 USD 0.0800 USD
2025-03-28 0.0772 USD 43,145.7354 AUDIO 0.0791 USD 0.0751 USD 0.0791 USD 0.0756 USD
2025-03-27 0.0808 USD 151,598.6818 AUDIO 0.0812 USD 0.0800 USD 0.0822 USD 0.0805 USD
2025-03-26 0.0823 USD 72,753.5009 AUDIO 0.0820 USD 0.0816 USD 0.0841 USD 0.0816 USD
2025-03-25 0.0814 USD 16,416.1064 AUDIO 0.0833 USD 0.0804 USD 0.0833 USD 0.0814 USD
2025-03-24 0.0811 USD 13,136.7001 AUDIO 0.0804 USD 0.0798 USD 0.0825 USD 0.0825 USD
2025-03-23 0.0802 USD 1,650.6071 AUDIO 0.0801 USD 0.0799 USD 0.0804 USD 0.0799 USD
2025-03-22 0.0804 USD 9,240.2274 AUDIO 0.0797 USD 0.0796 USD 0.0808 USD 0.0803 USD
2025-03-21 0.0810 USD 11,361.5665 AUDIO 0.0816 USD 0.0802 USD 0.0816 USD 0.0802 USD
2025-03-20 0.0824 USD 64,330.8146 AUDIO 0.0798 USD 0.0797 USD 0.0850 USD 0.0811 USD
2025-03-19 0.0804 USD 79,168.6060 AUDIO 0.0818 USD 0.0794 USD 0.0821 USD 0.0811 USD
2025-03-18 0.0834 USD 50,093.3685 AUDIO 0.0852 USD 0.0821 USD 0.0852 USD 0.0832 USD
2025-03-17 0.0821 USD 50,205.1715 AUDIO 0.0813 USD 0.0812 USD 0.0842 USD 0.0842 USD
2025-03-16 0.0830 USD 62,238.4847 AUDIO 0.0822 USD 0.0810 USD 0.0853 USD 0.0810 USD
2025-03-15 0.0833 USD 37,193.1894 AUDIO 0.0819 USD 0.0811 USD 0.0853 USD 0.0811 USD
2025-03-14 0.0839 USD 111,884.0929 AUDIO 0.0801 USD 0.0801 USD 0.0868 USD 0.0849 USD
2025-03-13 0.0812 USD 146,138.8777 AUDIO 0.0823 USD 0.0781 USD 0.0851 USD 0.0804 USD
2025-03-12 0.0823 USD 113,684.2827 AUDIO 0.0829 USD 0.0799 USD 0.0848 USD 0.0821 USD
2025-03-11 0.0853 USD 408,442.6594 AUDIO 0.0887 USD 0.0802 USD 0.0921 USD 0.0835 USD
2025-03-10 0.0925 USD 1,261,994.6979 AUDIO 0.0843 USD 0.0827 USD 0.1113 USD 0.0937 USD
2025-03-09 0.0932 USD 1,378,065.3432 AUDIO 0.0802 USD 0.0775 USD 0.1065 USD 0.0923 USD
2025-03-08 0.0807 USD 9,767.7160 AUDIO 0.0810 USD 0.0792 USD 0.0813 USD 0.0795 USD
2025-03-07 0.0823 USD 35,935.0993 AUDIO 0.0806 USD 0.0799 USD 0.0842 USD 0.0811 USD
2025-03-06 0.0834 USD 53,559.6199 AUDIO 0.0841 USD 0.0810 USD 0.0855 USD 0.0826 USD
2025-03-05 0.0827 USD 46,620.8207 AUDIO 0.0814 USD 0.0809 USD 0.0855 USD 0.0844 USD
2025-03-04 0.0806 USD 122,095.8776 AUDIO 0.0832 USD 0.0787 USD 0.0835 USD 0.0787 USD
123...2324