Identifier on Kucoin: AUDIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0214 USDT |
42,390.7000 AUDIO |
0.0216 USDT |
0.0211 USDT |
0.0216 USDT |
0.0214 USDT |
| 2026-02-07 |
0.0221 USDT |
1,003,581.1000 AUDIO |
0.0218 USDT |
0.0211 USDT |
0.0234 USDT |
0.0216 USDT |
| 2026-02-06 |
0.0200 USDT |
355,319.2000 AUDIO |
0.0198 USDT |
0.0187 USDT |
0.0208 USDT |
0.0208 USDT |
| 2026-02-05 |
0.0225 USDT |
514,027.2000 AUDIO |
0.0227 USDT |
0.0217 USDT |
0.0229 USDT |
0.0218 USDT |
| 2026-02-04 |
0.0230 USDT |
248,470.8000 AUDIO |
0.0230 USDT |
0.0228 USDT |
0.0235 USDT |
0.0228 USDT |
| 2026-02-03 |
0.0236 USDT |
1,164,158.9000 AUDIO |
0.0239 USDT |
0.0225 USDT |
0.0245 USDT |
0.0230 USDT |
| 2026-02-02 |
0.0236 USDT |
319,868.1000 AUDIO |
0.0237 USDT |
0.0230 USDT |
0.0242 USDT |
0.0237 USDT |
| 2026-02-01 |
0.0242 USDT |
509,239.6000 AUDIO |
0.0247 USDT |
0.0236 USDT |
0.0248 USDT |
0.0241 USDT |
| 2026-01-31 |
0.0269 USDT |
2,567,000.0000 AUDIO |
0.0261 USDT |
0.0237 USDT |
0.0291 USDT |
0.0244 USDT |
| 2026-01-30 |
0.0258 USDT |
128,613.3000 AUDIO |
0.0261 USDT |
0.0256 USDT |
0.0261 USDT |
0.0259 USDT |
| 2026-01-29 |
0.0280 USDT |
986,967.8000 AUDIO |
0.0274 USDT |
0.0263 USDT |
0.0299 USDT |
0.0266 USDT |
| 2026-01-28 |
0.0278 USDT |
126,797.9000 AUDIO |
0.0281 USDT |
0.0273 USDT |
0.0282 USDT |
0.0273 USDT |
| 2026-01-27 |
0.0282 USDT |
58,516.0000 AUDIO |
0.0282 USDT |
0.0277 USDT |
0.0287 USDT |
0.0282 USDT |
| 2026-01-26 |
0.0278 USDT |
36,849.8000 AUDIO |
0.0271 USDT |
0.0271 USDT |
0.0281 USDT |
0.0279 USDT |
| 2026-01-25 |
0.0286 USDT |
50,913.2000 AUDIO |
0.0286 USDT |
0.0283 USDT |
0.0288 USDT |
0.0285 USDT |
| 2026-01-24 |
0.0288 USDT |
11,567.9000 AUDIO |
0.0287 USDT |
0.0286 USDT |
0.0290 USDT |
0.0289 USDT |
| 2026-01-23 |
0.0287 USDT |
283,496.2000 AUDIO |
0.0288 USDT |
0.0283 USDT |
0.0292 USDT |
0.0287 USDT |
| 2026-01-22 |
0.0288 USDT |
69,563.9000 AUDIO |
0.0293 USDT |
0.0284 USDT |
0.0296 USDT |
0.0287 USDT |
| 2026-01-21 |
0.0290 USDT |
135,659.2000 AUDIO |
0.0281 USDT |
0.0281 USDT |
0.0295 USDT |
0.0295 USDT |
| 2026-01-20 |
0.0295 USDT |
94,652.1000 AUDIO |
0.0297 USDT |
0.0291 USDT |
0.0299 USDT |
0.0294 USDT |
| 2026-01-19 |
0.0303 USDT |
529,981.2000 AUDIO |
0.0306 USDT |
0.0297 USDT |
0.0316 USDT |
0.0304 USDT |
| 2026-01-18 |
0.0312 USDT |
152,157.6000 AUDIO |
0.0312 USDT |
0.0308 USDT |
0.0318 USDT |
0.0313 USDT |
| 2026-01-17 |
0.0313 USDT |
287,339.7000 AUDIO |
0.0309 USDT |
0.0308 USDT |
0.0319 USDT |
0.0311 USDT |
| 2026-01-16 |
0.0307 USDT |
213,399.8000 AUDIO |
0.0305 USDT |
0.0301 USDT |
0.0312 USDT |
0.0308 USDT |
| 2026-01-15 |
0.0306 USDT |
664,804.1000 AUDIO |
0.0315 USDT |
0.0302 USDT |
0.0315 USDT |
0.0305 USDT |
| 2026-01-14 |
0.0316 USDT |
153,280.1000 AUDIO |
0.0316 USDT |
0.0314 USDT |
0.0318 USDT |
0.0316 USDT |
| 2026-01-13 |
0.0305 USDT |
72,579.4000 AUDIO |
0.0302 USDT |
0.0302 USDT |
0.0308 USDT |
0.0308 USDT |
| 2026-01-12 |
0.0307 USDT |
379,182.6000 AUDIO |
0.0308 USDT |
0.0302 USDT |
0.0313 USDT |
0.0305 USDT |
| 2026-01-11 |
0.0310 USDT |
188,137.3000 AUDIO |
0.0306 USDT |
0.0306 USDT |
0.0312 USDT |
0.0309 USDT |
| 2026-01-10 |
0.0310 USDT |
289,117.2000 AUDIO |
0.0311 USDT |
0.0306 USDT |
0.0313 USDT |
0.0308 USDT |
| 2026-01-09 |
0.0311 USDT |
397,116.4000 AUDIO |
0.0313 USDT |
0.0308 USDT |
0.0315 USDT |
0.0310 USDT |
| 2026-01-08 |
0.0328 USDT |
1,278,488.1000 AUDIO |
0.0315 USDT |
0.0308 USDT |
0.0354 USDT |
0.0308 USDT |
| 2026-01-07 |
0.0329 USDT |
351,542.2000 AUDIO |
0.0317 USDT |
0.0314 USDT |
0.0341 USDT |
0.0319 USDT |
| 2026-01-06 |
0.0318 USDT |
310,553.3000 AUDIO |
0.0316 USDT |
0.0311 USDT |
0.0326 USDT |
0.0313 USDT |
| 2026-01-05 |
0.0311 USDT |
373,582.8000 AUDIO |
0.0308 USDT |
0.0305 USDT |
0.0315 USDT |
0.0312 USDT |
| 2026-01-04 |
0.0308 USDT |
247,457.0000 AUDIO |
0.0303 USDT |
0.0303 USDT |
0.0314 USDT |
0.0309 USDT |
| 2026-01-03 |
0.0302 USDT |
212,609.1000 AUDIO |
0.0304 USDT |
0.0300 USDT |
0.0308 USDT |
0.0302 USDT |
| 2026-01-02 |
0.0302 USDT |
309,278.8000 AUDIO |
0.0298 USDT |
0.0293 USDT |
0.0307 USDT |
0.0300 USDT |
| 2026-01-01 |
0.0293 USDT |
179,521.7000 AUDIO |
0.0292 USDT |
0.0288 USDT |
0.0298 USDT |
0.0297 USDT |
| 2025-12-31 |
0.0286 USDT |
198,199.6000 AUDIO |
0.0287 USDT |
0.0283 USDT |
0.0292 USDT |
0.0289 USDT |
| 2025-12-30 |
0.0290 USDT |
78,503.7000 AUDIO |
0.0289 USDT |
0.0287 USDT |
0.0292 USDT |
0.0287 USDT |
| 2025-12-29 |
0.0295 USDT |
649,150.5000 AUDIO |
0.0292 USDT |
0.0286 USDT |
0.0312 USDT |
0.0291 USDT |
| 2025-12-28 |
0.0298 USDT |
721,222.2000 AUDIO |
0.0293 USDT |
0.0289 USDT |
0.0313 USDT |
0.0295 USDT |
| 2025-12-27 |
0.0290 USDT |
142,708.0000 AUDIO |
0.0289 USDT |
0.0286 USDT |
0.0294 USDT |
0.0290 USDT |
| 2025-12-26 |
0.0291 USDT |
228,685.0000 AUDIO |
0.0286 USDT |
0.0284 USDT |
0.0295 USDT |
0.0288 USDT |
| 2025-12-25 |
0.0291 USDT |
128,687.1000 AUDIO |
0.0291 USDT |
0.0289 USDT |
0.0292 USDT |
0.0292 USDT |
| 2025-12-24 |
0.0284 USDT |
112,305.2000 AUDIO |
0.0285 USDT |
0.0282 USDT |
0.0288 USDT |
0.0287 USDT |
| 2025-12-23 |
0.0293 USDT |
889,124.3000 AUDIO |
0.0290 USDT |
0.0281 USDT |
0.0306 USDT |
0.0286 USDT |
| 2025-12-22 |
0.0291 USDT |
325,117.5000 AUDIO |
0.0290 USDT |
0.0289 USDT |
0.0295 USDT |
0.0290 USDT |
| 2025-12-21 |
0.0296 USDT |
143,125.3000 AUDIO |
0.0293 USDT |
0.0291 USDT |
0.0298 USDT |
0.0295 USDT |