Identifier on Kraken: AUDIOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-15 |
0.3060 USD |
361,277.3859 AUDIO |
0.3432 USD |
0.2850 USD |
0.3437 USD |
0.3132 USD |
| 2024-03-14 |
0.3385 USD |
233,268.7427 AUDIO |
0.3500 USD |
0.3163 USD |
0.3574 USD |
0.3402 USD |
| 2024-03-13 |
0.3538 USD |
242,534.1764 AUDIO |
0.3427 USD |
0.3346 USD |
0.3955 USD |
0.3483 USD |
| 2024-03-12 |
0.3337 USD |
193,536.0977 AUDIO |
0.3277 USD |
0.3090 USD |
0.3583 USD |
0.3403 USD |
| 2024-03-11 |
0.3178 USD |
257,858.8481 AUDIO |
0.3045 USD |
0.2838 USD |
0.3370 USD |
0.3254 USD |
| 2024-03-10 |
0.3106 USD |
266,698.5283 AUDIO |
0.3165 USD |
0.3001 USD |
0.3247 USD |
0.3001 USD |
| 2024-03-09 |
0.3135 USD |
142,920.3143 AUDIO |
0.3014 USD |
0.2974 USD |
0.3243 USD |
0.3146 USD |
| 2024-03-08 |
0.3016 USD |
111,563.7539 AUDIO |
0.3170 USD |
0.2851 USD |
0.3184 USD |
0.3032 USD |
| 2024-03-07 |
0.3040 USD |
145,763.2240 AUDIO |
0.3024 USD |
0.2981 USD |
0.3148 USD |
0.3100 USD |
| 2024-03-06 |
0.3008 USD |
385,747.8194 AUDIO |
0.2886 USD |
0.2814 USD |
0.3189 USD |
0.3079 USD |
| 2024-03-05 |
0.3119 USD |
271,019.8383 AUDIO |
0.3369 USD |
0.2543 USD |
0.3465 USD |
0.2849 USD |
| 2024-03-04 |
0.3838 USD |
4,049,967.3547 AUDIO |
0.3594 USD |
0.3100 USD |
0.7606 USD |
0.3394 USD |
| 2024-03-03 |
0.3475 USD |
564,360.6822 AUDIO |
0.3149 USD |
0.2759 USD |
0.4000 USD |
0.3631 USD |
| 2024-03-02 |
0.3028 USD |
252,737.4404 AUDIO |
0.3044 USD |
0.2989 USD |
0.3147 USD |
0.3061 USD |
| 2024-03-01 |
0.2946 USD |
177,020.1084 AUDIO |
0.2855 USD |
0.2845 USD |
0.3051 USD |
0.3036 USD |
| 2024-02-29 |
0.2813 USD |
186,928.1997 AUDIO |
0.2753 USD |
0.2520 USD |
0.2988 USD |
0.2894 USD |
| 2024-02-28 |
0.2766 USD |
473,071.9581 AUDIO |
0.2736 USD |
0.2520 USD |
0.3057 USD |
0.2764 USD |
| 2024-02-27 |
0.2740 USD |
578,673.3963 AUDIO |
0.2832 USD |
0.2614 USD |
0.3011 USD |
0.2744 USD |
| 2024-02-26 |
0.2629 USD |
288,582.9756 AUDIO |
0.2429 USD |
0.2400 USD |
0.3038 USD |
0.2702 USD |
| 2024-02-25 |
0.2401 USD |
45,218.8095 AUDIO |
0.2424 USD |
0.2383 USD |
0.2432 USD |
0.2428 USD |
| 2024-02-24 |
0.2460 USD |
200,473.6996 AUDIO |
0.2279 USD |
0.2279 USD |
0.3107 USD |
0.2485 USD |
| 2024-02-23 |
0.2275 USD |
38,403.2138 AUDIO |
0.2278 USD |
0.2195 USD |
0.2311 USD |
0.2241 USD |
| 2024-02-22 |
0.2269 USD |
164,276.3259 AUDIO |
0.2326 USD |
0.2129 USD |
0.2365 USD |
0.2298 USD |
| 2024-02-21 |
0.2268 USD |
91,730.7343 AUDIO |
0.2319 USD |
0.2207 USD |
0.2319 USD |
0.2287 USD |
| 2024-02-20 |
0.2430 USD |
169,304.0994 AUDIO |
0.2507 USD |
0.2276 USD |
0.2781 USD |
0.2365 USD |
| 2024-02-19 |
0.2461 USD |
49,560.6128 AUDIO |
0.2389 USD |
0.2386 USD |
0.2537 USD |
0.2452 USD |
| 2024-02-18 |
0.2416 USD |
73,611.2696 AUDIO |
0.2419 USD |
0.2355 USD |
0.2533 USD |
0.2448 USD |
| 2024-02-17 |
0.2469 USD |
320,287.9790 AUDIO |
0.2241 USD |
0.2241 USD |
0.2752 USD |
0.2432 USD |
| 2024-02-16 |
0.2248 USD |
262,709.2288 AUDIO |
0.2096 USD |
0.2095 USD |
0.2565 USD |
0.2219 USD |
| 2024-02-15 |
0.2073 USD |
26,592.2911 AUDIO |
0.2045 USD |
0.2029 USD |
0.2110 USD |
0.2066 USD |
| 2024-02-14 |
0.2041 USD |
39,054.6826 AUDIO |
0.1942 USD |
0.1942 USD |
0.2135 USD |
0.2001 USD |
| 2024-02-13 |
0.1954 USD |
22,546.4921 AUDIO |
0.1997 USD |
0.1922 USD |
0.2028 USD |
0.1960 USD |
| 2024-02-12 |
0.1977 USD |
17,440.9422 AUDIO |
0.1915 USD |
0.1913 USD |
0.2016 USD |
0.1988 USD |
| 2024-02-11 |
0.1943 USD |
13,432.1401 AUDIO |
0.1926 USD |
0.1921 USD |
0.1968 USD |
0.1922 USD |
| 2024-02-10 |
0.1910 USD |
9,930.5975 AUDIO |
0.1937 USD |
0.1892 USD |
0.1937 USD |
0.1926 USD |
| 2024-02-09 |
0.1919 USD |
7,996.8167 AUDIO |
0.1879 USD |
0.1879 USD |
0.1933 USD |
0.1926 USD |