Identifier on Kucoin: AUDIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-20 |
0.0294 USDT |
377,499.7000 AUDIO |
0.0296 USDT |
0.0288 USDT |
0.0298 USDT |
0.0295 USDT |
| 2025-12-19 |
0.0286 USDT |
381,133.9000 AUDIO |
0.0273 USDT |
0.0271 USDT |
0.0295 USDT |
0.0291 USDT |
| 2025-12-18 |
0.0283 USDT |
592,630.3000 AUDIO |
0.0294 USDT |
0.0272 USDT |
0.0294 USDT |
0.0277 USDT |
| 2025-12-17 |
0.0306 USDT |
245,178.3000 AUDIO |
0.0309 USDT |
0.0303 USDT |
0.0310 USDT |
0.0306 USDT |
| 2025-12-16 |
0.0316 USDT |
163,856.9000 AUDIO |
0.0316 USDT |
0.0314 USDT |
0.0318 USDT |
0.0317 USDT |
| 2025-12-15 |
0.0325 USDT |
1,406,505.4000 AUDIO |
0.0326 USDT |
0.0312 USDT |
0.0334 USDT |
0.0314 USDT |
| 2025-12-14 |
0.0336 USDT |
360,105.2000 AUDIO |
0.0335 USDT |
0.0328 USDT |
0.0344 USDT |
0.0331 USDT |
| 2025-12-13 |
0.0335 USDT |
633,069.8000 AUDIO |
0.0332 USDT |
0.0331 USDT |
0.0342 USDT |
0.0335 USDT |
| 2025-12-12 |
0.0334 USDT |
293,691.6000 AUDIO |
0.0336 USDT |
0.0325 USDT |
0.0339 USDT |
0.0331 USDT |
| 2025-12-11 |
0.0342 USDT |
764,780.2000 AUDIO |
0.0338 USDT |
0.0327 USDT |
0.0365 USDT |
0.0332 USDT |
| 2025-12-10 |
0.0336 USDT |
61,673.6000 AUDIO |
0.0338 USDT |
0.0334 USDT |
0.0341 USDT |
0.0341 USDT |
| 2025-12-09 |
0.0335 USDT |
75,743.9000 AUDIO |
0.0334 USDT |
0.0333 USDT |
0.0337 USDT |
0.0336 USDT |
| 2025-12-08 |
0.0337 USDT |
146,968.5000 AUDIO |
0.0333 USDT |
0.0333 USDT |
0.0339 USDT |
0.0336 USDT |
| 2025-12-07 |
0.0334 USDT |
683,028.1000 AUDIO |
0.0332 USDT |
0.0326 USDT |
0.0343 USDT |
0.0330 USDT |
| 2025-12-06 |
0.0332 USDT |
342,531.6000 AUDIO |
0.0328 USDT |
0.0327 USDT |
0.0345 USDT |
0.0336 USDT |
| 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 |