Identifier on Kraken: AUDIOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-03 |
0.0881 USD |
183,997.8655 AUDIO |
0.0946 USD |
0.0828 USD |
0.0951 USD |
0.0830 USD |
| 2025-03-02 |
0.0911 USD |
44,368.3947 AUDIO |
0.0884 USD |
0.0871 USD |
0.0951 USD |
0.0951 USD |
| 2025-03-01 |
0.0882 USD |
64,991.6086 AUDIO |
0.0898 USD |
0.0861 USD |
0.0904 USD |
0.0877 USD |
| 2025-02-28 |
0.0867 USD |
47,611.8496 AUDIO |
0.0862 USD |
0.0848 USD |
0.0897 USD |
0.0897 USD |
| 2025-02-27 |
0.0906 USD |
21,573.4772 AUDIO |
0.0888 USD |
0.0888 USD |
0.0927 USD |
0.0919 USD |
| 2025-02-26 |
0.0888 USD |
26,882.8535 AUDIO |
0.0875 USD |
0.0856 USD |
0.0905 USD |
0.0874 USD |
| 2025-02-25 |
0.0869 USD |
125,110.7669 AUDIO |
0.0865 USD |
0.0833 USD |
0.0906 USD |
0.0898 USD |
| 2025-02-24 |
0.0902 USD |
77,276.2076 AUDIO |
0.0974 USD |
0.0870 USD |
0.0974 USD |
0.0871 USD |
| 2025-02-23 |
0.0983 USD |
2,630.8455 AUDIO |
0.0979 USD |
0.0979 USD |
0.0997 USD |
0.0980 USD |
| 2025-02-22 |
0.0964 USD |
43,812.1978 AUDIO |
0.0965 USD |
0.0958 USD |
0.0995 USD |
0.0994 USD |
| 2025-02-21 |
0.1019 USD |
43,567.3840 AUDIO |
0.1002 USD |
0.0988 USD |
0.1063 USD |
0.0997 USD |
| 2025-02-20 |
0.0995 USD |
53,134.3627 AUDIO |
0.0994 USD |
0.0990 USD |
0.1020 USD |
0.1004 USD |
| 2025-02-19 |
0.0985 USD |
73,745.8305 AUDIO |
0.0969 USD |
0.0963 USD |
0.1004 USD |
0.0969 USD |
| 2025-02-18 |
0.0985 USD |
58,421.8978 AUDIO |
0.1015 USD |
0.0945 USD |
0.1015 USD |
0.0945 USD |
| 2025-02-17 |
0.1036 USD |
88,864.5017 AUDIO |
0.1058 USD |
0.1006 USD |
0.1068 USD |
0.1006 USD |
| 2025-02-16 |
0.1097 USD |
135,175.2380 AUDIO |
0.1018 USD |
0.1017 USD |
0.1182 USD |
0.1034 USD |
| 2025-02-15 |
0.1023 USD |
12,585.0548 AUDIO |
0.1044 USD |
0.0988 USD |
0.1044 USD |
0.1007 USD |
| 2025-02-14 |
0.1030 USD |
32,540.6901 AUDIO |
0.1001 USD |
0.1001 USD |
0.1056 USD |
0.1024 USD |
| 2025-02-13 |
0.1016 USD |
28,384.9508 AUDIO |
0.1045 USD |
0.0992 USD |
0.1045 USD |
0.1006 USD |
| 2025-02-12 |
0.1003 USD |
83,369.2983 AUDIO |
0.1005 USD |
0.0970 USD |
0.1036 USD |
0.1036 USD |
| 2025-02-11 |
0.1028 USD |
91,312.6104 AUDIO |
0.1016 USD |
0.1009 USD |
0.1049 USD |
0.1013 USD |
| 2025-02-10 |
0.1017 USD |
74,835.3928 AUDIO |
0.1008 USD |
0.0966 USD |
0.1040 USD |
0.1021 USD |