Identifier on Kucoin: AUDIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-22 |
0.0875 USDT |
13,665,966.6098 AUDIO |
0.0848 USDT |
0.0741 USDT |
0.0998 USDT |
0.0752 USDT |
| 2025-04-21 |
0.0846 USDT |
14,477,469.6588 AUDIO |
0.0643 USDT |
0.0643 USDT |
0.1010 USDT |
0.0858 USDT |
| 2025-04-20 |
0.0655 USDT |
2,596,464.4121 AUDIO |
0.0635 USDT |
0.0631 USDT |
0.0685 USDT |
0.0638 USDT |
| 2025-04-19 |
0.0634 USDT |
935,519.0793 AUDIO |
0.0623 USDT |
0.0623 USDT |
0.0641 USDT |
0.0638 USDT |
| 2025-04-18 |
0.0626 USDT |
926,638.8883 AUDIO |
0.0618 USDT |
0.0612 USDT |
0.0637 USDT |
0.0622 USDT |
| 2025-04-17 |
0.0616 USDT |
509,417.1060 AUDIO |
0.0612 USDT |
0.0611 USDT |
0.0623 USDT |
0.0619 USDT |
| 2025-04-16 |
0.0640 USDT |
1,548,974.8372 AUDIO |
0.0622 USDT |
0.0615 USDT |
0.0671 USDT |
0.0627 USDT |
| 2025-04-15 |
0.0638 USDT |
1,094,389.2611 AUDIO |
0.0632 USDT |
0.0623 USDT |
0.0656 USDT |
0.0623 USDT |
| 2025-04-14 |
0.0636 USDT |
1,742,579.7667 AUDIO |
0.0616 USDT |
0.0616 USDT |
0.0661 USDT |
0.0633 USDT |
| 2025-04-13 |
0.0638 USDT |
648,821.5652 AUDIO |
0.0655 USDT |
0.0609 USDT |
0.0661 USDT |
0.0611 USDT |
| 2025-04-12 |
0.0649 USDT |
1,576,805.3104 AUDIO |
0.0616 USDT |
0.0615 USDT |
0.0671 USDT |
0.0657 USDT |
| 2025-04-11 |
0.0619 USDT |
997,766.9531 AUDIO |
0.0609 USDT |
0.0607 USDT |
0.0631 USDT |
0.0624 USDT |
| 2025-04-10 |
0.0616 USDT |
753,586.5064 AUDIO |
0.0627 USDT |
0.0600 USDT |
0.0629 USDT |
0.0608 USDT |
| 2025-04-09 |
0.0596 USDT |
2,314,846.0830 AUDIO |
0.0582 USDT |
0.0566 USDT |
0.0633 USDT |
0.0630 USDT |
| 2025-04-08 |
0.0606 USDT |
1,675,174.4551 AUDIO |
0.0619 USDT |
0.0573 USDT |
0.0633 USDT |
0.0581 USDT |
| 2025-04-07 |
0.0599 USDT |
3,238,227.8048 AUDIO |
0.0620 USDT |
0.0560 USDT |
0.0638 USDT |
0.0608 USDT |
| 2025-04-06 |
0.0691 USDT |
1,388,147.2158 AUDIO |
0.0672 USDT |
0.0667 USDT |
0.0720 USDT |
0.0674 USDT |
| 2025-04-05 |
0.0680 USDT |
983,920.6189 AUDIO |
0.0688 USDT |
0.0667 USDT |
0.0695 USDT |
0.0672 USDT |
| 2025-04-04 |
0.0704 USDT |
1,536,164.8890 AUDIO |
0.0679 USDT |
0.0670 USDT |
0.0731 USDT |
0.0691 USDT |
| 2025-04-03 |
0.0677 USDT |
2,029,632.1181 AUDIO |
0.0680 USDT |
0.0640 USDT |
0.0705 USDT |
0.0676 USDT |
| 2025-04-02 |
0.0727 USDT |
638,206.2684 AUDIO |
0.0743 USDT |
0.0714 USDT |
0.0744 USDT |
0.0720 USDT |
| 2025-04-01 |
0.0763 USDT |
866,859.3784 AUDIO |
0.0760 USDT |
0.0750 USDT |
0.0776 USDT |
0.0762 USDT |
| 2025-03-31 |
0.0769 USDT |
442,857.2544 AUDIO |
0.0779 USDT |
0.0754 USDT |
0.0784 USDT |
0.0763 USDT |
| 2025-03-30 |
0.0784 USDT |
1,881,734.4218 AUDIO |
0.0797 USDT |
0.0763 USDT |
0.0828 USDT |
0.0785 USDT |
| 2025-03-29 |
0.0818 USDT |
4,879,553.3203 AUDIO |
0.0759 USDT |
0.0750 USDT |
0.0887 USDT |
0.0778 USDT |
| 2025-03-28 |
0.0771 USDT |
1,331,037.8304 AUDIO |
0.0806 USDT |
0.0705 USDT |
0.0815 USDT |
0.0756 USDT |
| 2025-03-27 |
0.0810 USDT |
1,185,665.3729 AUDIO |
0.0812 USDT |
0.0798 USDT |
0.0829 USDT |
0.0806 USDT |
| 2025-03-26 |
0.0821 USDT |
631,408.5447 AUDIO |
0.0816 USDT |
0.0801 USDT |
0.0837 USDT |
0.0807 USDT |
| 2025-03-25 |
0.0812 USDT |
708,328.4003 AUDIO |
0.0817 USDT |
0.0793 USDT |
0.0822 USDT |
0.0817 USDT |
| 2025-03-24 |
0.0816 USDT |
616,147.3851 AUDIO |
0.0799 USDT |
0.0796 USDT |
0.0827 USDT |
0.0822 USDT |
| 2025-03-23 |
0.0801 USDT |
1,107,199.9714 AUDIO |
0.0798 USDT |
0.0791 USDT |
0.0810 USDT |
0.0791 USDT |
| 2025-03-22 |
0.0803 USDT |
305,589.9807 AUDIO |
0.0795 USDT |
0.0793 USDT |
0.0811 USDT |
0.0807 USDT |
| 2025-03-21 |
0.0804 USDT |
772,746.8122 AUDIO |
0.0821 USDT |
0.0795 USDT |
0.0826 USDT |
0.0804 USDT |
| 2025-03-20 |
0.0820 USDT |
2,432,256.9245 AUDIO |
0.0816 USDT |
0.0796 USDT |
0.1043 USDT |
0.0803 USDT |
| 2025-03-19 |
0.0809 USDT |
672,569.7276 AUDIO |
0.0817 USDT |
0.0793 USDT |
0.0823 USDT |
0.0806 USDT |
| 2025-03-18 |
0.0819 USDT |
1,123,024.0917 AUDIO |
0.0846 USDT |
0.0796 USDT |
0.0854 USDT |
0.0810 USDT |
| 2025-03-17 |
0.0820 USDT |
547,772.4991 AUDIO |
0.0809 USDT |
0.0791 USDT |
0.0837 USDT |
0.0821 USDT |
| 2025-03-16 |
0.0841 USDT |
1,717,373.3410 AUDIO |
0.0834 USDT |
0.0813 USDT |
0.1018 USDT |
0.0818 USDT |
| 2025-03-15 |
0.0838 USDT |
807,763.4220 AUDIO |
0.0825 USDT |
0.0814 USDT |
0.0857 USDT |
0.0845 USDT |
| 2025-03-14 |
0.0831 USDT |
1,448,226.7229 AUDIO |
0.0809 USDT |
0.0793 USDT |
0.0865 USDT |
0.0831 USDT |
| 2025-03-13 |
0.0807 USDT |
908,897.2785 AUDIO |
0.0832 USDT |
0.0779 USDT |
0.0833 USDT |
0.0788 USDT |
| 2025-03-12 |
0.0821 USDT |
1,109,963.2673 AUDIO |
0.0825 USDT |
0.0799 USDT |
0.0839 USDT |
0.0819 USDT |
| 2025-03-11 |
0.0854 USDT |
3,384,127.8439 AUDIO |
0.0883 USDT |
0.0801 USDT |
0.0924 USDT |
0.0844 USDT |
| 2025-03-10 |
0.0949 USDT |
8,422,083.1165 AUDIO |
0.0855 USDT |
0.0827 USDT |
0.1120 USDT |
0.0915 USDT |
| 2025-03-09 |
0.0931 USDT |
8,893,372.0124 AUDIO |
0.0801 USDT |
0.0774 USDT |
0.1068 USDT |
0.0942 USDT |
| 2025-03-08 |
0.0803 USDT |
279,566.0960 AUDIO |
0.0813 USDT |
0.0791 USDT |
0.0816 USDT |
0.0800 USDT |
| 2025-03-07 |
0.0818 USDT |
327,886.8391 AUDIO |
0.0822 USDT |
0.0793 USDT |
0.0843 USDT |
0.0812 USDT |
| 2025-03-06 |
0.0837 USDT |
368,160.7848 AUDIO |
0.0831 USDT |
0.0813 USDT |
0.0857 USDT |
0.0823 USDT |
| 2025-03-05 |
0.0825 USDT |
285,651.4407 AUDIO |
0.0819 USDT |
0.0798 USDT |
0.0843 USDT |
0.0833 USDT |
| 2025-03-04 |
0.0803 USDT |
392,256.0853 AUDIO |
0.0829 USDT |
0.0779 USDT |
0.0831 USDT |
0.0813 USDT |