Identifier on Kucoin: AUDIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0336 USDT |
373,252.2000 AUDIO |
0.0334 USDT |
0.0322 USDT |
0.0345 USDT |
0.0322 USDT |
| 2025-12-04 |
0.0344 USDT |
467,982.5000 AUDIO |
0.0340 USDT |
0.0340 USDT |
0.0348 USDT |
0.0340 USDT |
| 2025-12-03 |
0.0343 USDT |
1,629,580.3000 AUDIO |
0.0336 USDT |
0.0333 USDT |
0.0353 USDT |
0.0345 USDT |
| 2025-12-02 |
0.0325 USDT |
426,225.2000 AUDIO |
0.0323 USDT |
0.0320 USDT |
0.0330 USDT |
0.0325 USDT |
| 2025-12-01 |
0.0328 USDT |
1,369,353.8000 AUDIO |
0.0342 USDT |
0.0318 USDT |
0.0342 USDT |
0.0323 USDT |
| 2025-11-30 |
0.0346 USDT |
679,835.1000 AUDIO |
0.0344 USDT |
0.0339 USDT |
0.0356 USDT |
0.0348 USDT |
| 2025-11-29 |
0.0351 USDT |
1,095,207.0000 AUDIO |
0.0346 USDT |
0.0338 USDT |
0.0359 USDT |
0.0345 USDT |
| 2025-11-28 |
0.0343 USDT |
192,373.6000 AUDIO |
0.0346 USDT |
0.0338 USDT |
0.0353 USDT |
0.0348 USDT |
| 2025-11-27 |
0.0348 USDT |
154,109.8000 AUDIO |
0.0341 USDT |
0.0340 USDT |
0.0353 USDT |
0.0347 USDT |
| 2025-11-26 |
0.0344 USDT |
836,232.4000 AUDIO |
0.0342 USDT |
0.0338 USDT |
0.0350 USDT |
0.0340 USDT |
| 2025-11-25 |
0.0354 USDT |
1,250,161.8000 AUDIO |
0.0344 USDT |
0.0333 USDT |
0.0368 USDT |
0.0339 USDT |
| 2025-11-24 |
0.0336 USDT |
362,624.4000 AUDIO |
0.0335 USDT |
0.0333 USDT |
0.0341 USDT |
0.0334 USDT |
| 2025-11-23 |
0.0340 USDT |
973,660.3000 AUDIO |
0.0340 USDT |
0.0335 USDT |
0.0344 USDT |
0.0337 USDT |
| 2025-11-22 |
0.0330 USDT |
1,529,083.2000 AUDIO |
0.0330 USDT |
0.0324 USDT |
0.0340 USDT |
0.0328 USDT |
| 2025-11-21 |
0.0330 USDT |
2,294,961.9000 AUDIO |
0.0343 USDT |
0.0318 USDT |
0.0347 USDT |
0.0326 USDT |
| 2025-11-20 |
0.0352 USDT |
1,139,660.9000 AUDIO |
0.0342 USDT |
0.0341 USDT |
0.0364 USDT |
0.0355 USDT |
| 2025-11-19 |
0.0354 USDT |
856,687.9000 AUDIO |
0.0349 USDT |
0.0340 USDT |
0.0371 USDT |
0.0353 USDT |
| 2025-11-18 |
0.0344 USDT |
384,781.5000 AUDIO |
0.0343 USDT |
0.0334 USDT |
0.0355 USDT |
0.0351 USDT |
| 2025-11-17 |
0.0360 USDT |
1,892,831.8000 AUDIO |
0.0365 USDT |
0.0333 USDT |
0.0378 USDT |
0.0347 USDT |
| 2025-11-16 |
0.0376 USDT |
2,078,905.6000 AUDIO |
0.0380 USDT |
0.0357 USDT |
0.0398 USDT |
0.0366 USDT |
| 2025-11-15 |
0.0394 USDT |
4,793,971.0000 AUDIO |
0.0378 USDT |
0.0371 USDT |
0.0424 USDT |
0.0394 USDT |
| 2025-11-14 |
0.0376 USDT |
2,085,855.8226 AUDIO |
0.0358 USDT |
0.0340 USDT |
0.0424 USDT |
0.0360 USDT |
| 2025-11-13 |
0.0379 USDT |
588,025.2230 AUDIO |
0.0384 USDT |
0.0371 USDT |
0.0388 USDT |
0.0377 USDT |
| 2025-11-12 |
0.0378 USDT |
50,446.5663 AUDIO |
0.0373 USDT |
0.0371 USDT |
0.0388 USDT |
0.0388 USDT |
| 2025-11-11 |
0.0394 USDT |
1,088,360.3716 AUDIO |
0.0391 USDT |
0.0372 USDT |
0.0414 USDT |
0.0373 USDT |
| 2025-11-10 |
0.0394 USDT |
307,608.3880 AUDIO |
0.0390 USDT |
0.0381 USDT |
0.0402 USDT |
0.0388 USDT |
| 2025-11-09 |
0.0384 USDT |
1,298,684.4097 AUDIO |
0.0398 USDT |
0.0374 USDT |
0.0401 USDT |
0.0390 USDT |
| 2025-11-08 |
0.0407 USDT |
3,068,076.3762 AUDIO |
0.0397 USDT |
0.0374 USDT |
0.0458 USDT |
0.0397 USDT |
| 2025-11-07 |
0.0365 USDT |
192,981.0302 AUDIO |
0.0363 USDT |
0.0359 USDT |
0.0370 USDT |
0.0367 USDT |
| 2025-11-06 |
0.0359 USDT |
480,430.7682 AUDIO |
0.0358 USDT |
0.0353 USDT |
0.0367 USDT |
0.0356 USDT |
| 2025-11-05 |
0.0347 USDT |
569,616.0726 AUDIO |
0.0350 USDT |
0.0334 USDT |
0.0360 USDT |
0.0348 USDT |
| 2025-11-04 |
0.0350 USDT |
1,015,429.0767 AUDIO |
0.0358 USDT |
0.0328 USDT |
0.0365 USDT |
0.0343 USDT |
| 2025-11-03 |
0.0384 USDT |
367,482.4820 AUDIO |
0.0397 USDT |
0.0368 USDT |
0.0405 USDT |
0.0370 USDT |
| 2025-11-02 |
0.0399 USDT |
36,271.0540 AUDIO |
0.0397 USDT |
0.0396 USDT |
0.0404 USDT |
0.0397 USDT |
| 2025-11-01 |
0.0391 USDT |
28,843.8120 AUDIO |
0.0387 USDT |
0.0386 USDT |
0.0399 USDT |
0.0392 USDT |
| 2025-10-31 |
0.0388 USDT |
236,143.1455 AUDIO |
0.0379 USDT |
0.0379 USDT |
0.0394 USDT |
0.0389 USDT |
| 2025-10-30 |
0.0387 USDT |
215,143.6277 AUDIO |
0.0405 USDT |
0.0369 USDT |
0.0407 USDT |
0.0372 USDT |
| 2025-10-29 |
0.0402 USDT |
176,053.4048 AUDIO |
0.0399 USDT |
0.0396 USDT |
0.0409 USDT |
0.0408 USDT |
| 2025-10-28 |
0.0424 USDT |
966,909.3029 AUDIO |
0.0406 USDT |
0.0396 USDT |
0.0444 USDT |
0.0397 USDT |
| 2025-10-27 |
0.0422 USDT |
221,593.7867 AUDIO |
0.0420 USDT |
0.0409 USDT |
0.0428 USDT |
0.0411 USDT |
| 2025-10-26 |
0.0414 USDT |
198,379.8208 AUDIO |
0.0409 USDT |
0.0404 USDT |
0.0420 USDT |
0.0418 USDT |
| 2025-10-25 |
0.0409 USDT |
166,877.1701 AUDIO |
0.0408 USDT |
0.0404 USDT |
0.0413 USDT |
0.0409 USDT |
| 2025-10-24 |
0.0405 USDT |
370,371.9875 AUDIO |
0.0405 USDT |
0.0399 USDT |
0.0414 USDT |
0.0408 USDT |
| 2025-10-23 |
0.0406 USDT |
265,861.1254 AUDIO |
0.0399 USDT |
0.0396 USDT |
0.0414 USDT |
0.0405 USDT |
| 2025-10-22 |
0.0405 USDT |
422,806.0123 AUDIO |
0.0406 USDT |
0.0399 USDT |
0.0416 USDT |
0.0409 USDT |
| 2025-10-21 |
0.0419 USDT |
356,619.8696 AUDIO |
0.0428 USDT |
0.0409 USDT |
0.0433 USDT |
0.0433 USDT |
| 2025-10-20 |
0.0438 USDT |
176,996.7499 AUDIO |
0.0426 USDT |
0.0422 USDT |
0.0446 USDT |
0.0441 USDT |
| 2025-10-19 |
0.0422 USDT |
277,273.1072 AUDIO |
0.0421 USDT |
0.0414 USDT |
0.0436 USDT |
0.0434 USDT |
| 2025-10-18 |
0.0423 USDT |
699,324.3887 AUDIO |
0.0413 USDT |
0.0410 USDT |
0.0431 USDT |
0.0423 USDT |
| 2025-10-17 |
0.0417 USDT |
837,423.9856 AUDIO |
0.0431 USDT |
0.0393 USDT |
0.0445 USDT |
0.0409 USDT |