Identifier on Kucoin: AUDIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.1734 USDT |
347,177.3885 AUDIO |
0.1768 USDT |
0.1715 USDT |
0.1772 USDT |
0.1719 USDT |
| 2024-05-04 |
0.1780 USDT |
90,224.7163 AUDIO |
0.1799 USDT |
0.1761 USDT |
0.1804 USDT |
0.1768 USDT |
| 2024-05-03 |
0.1748 USDT |
82,504.6211 AUDIO |
0.1703 USDT |
0.1683 USDT |
0.1803 USDT |
0.1792 USDT |
| 2024-05-02 |
0.1679 USDT |
107,941.3301 AUDIO |
0.1667 USDT |
0.1618 USDT |
0.1725 USDT |
0.1705 USDT |
| 2024-05-01 |
0.1653 USDT |
1,120,114.7374 AUDIO |
0.1675 USDT |
0.1563 USDT |
0.1698 USDT |
0.1635 USDT |
| 2024-04-30 |
0.1656 USDT |
1,092,052.9315 AUDIO |
0.1764 USDT |
0.1609 USDT |
0.1789 USDT |
0.1627 USDT |
| 2024-04-29 |
0.1752 USDT |
80,815.6920 AUDIO |
0.1809 USDT |
0.1720 USDT |
0.1809 USDT |
0.1774 USDT |
| 2024-04-28 |
0.1857 USDT |
30,309.9780 AUDIO |
0.1855 USDT |
0.1826 USDT |
0.1883 USDT |
0.1838 USDT |
| 2024-04-27 |
0.1812 USDT |
65,440.2859 AUDIO |
0.1835 USDT |
0.1760 USDT |
0.1855 USDT |
0.1836 USDT |
| 2024-04-26 |
0.1863 USDT |
118,208.0882 AUDIO |
0.1882 USDT |
0.1830 USDT |
0.1900 USDT |
0.1864 USDT |
| 2024-04-25 |
0.1845 USDT |
145,358.1900 AUDIO |
0.1862 USDT |
0.1801 USDT |
0.1905 USDT |
0.1884 USDT |
| 2024-04-24 |
0.1994 USDT |
795,859.6218 AUDIO |
0.2014 USDT |
0.1845 USDT |
0.2078 USDT |
0.1882 USDT |
| 2024-04-23 |
0.1992 USDT |
214,427.9342 AUDIO |
0.1977 USDT |
0.1949 USDT |
0.2027 USDT |
0.2009 USDT |
| 2024-04-22 |
0.1978 USDT |
257,673.4949 AUDIO |
0.1925 USDT |
0.1918 USDT |
0.2025 USDT |
0.1988 USDT |
| 2024-04-21 |
0.1923 USDT |
40,142.7095 AUDIO |
0.1961 USDT |
0.1888 USDT |
0.1973 USDT |
0.1919 USDT |
| 2024-04-20 |
0.1913 USDT |
182,207.3563 AUDIO |
0.1844 USDT |
0.1819 USDT |
0.1966 USDT |
0.1952 USDT |
| 2024-04-19 |
0.1815 USDT |
257,420.7696 AUDIO |
0.1815 USDT |
0.1655 USDT |
0.1880 USDT |
0.1836 USDT |
| 2024-04-18 |
0.1778 USDT |
205,838.1715 AUDIO |
0.1742 USDT |
0.1697 USDT |
0.1841 USDT |
0.1788 USDT |
| 2024-04-17 |
0.1714 USDT |
264,051.2483 AUDIO |
0.1799 USDT |
0.1598 USDT |
0.1829 USDT |
0.1768 USDT |
| 2024-04-16 |
0.1777 USDT |
164,646.3838 AUDIO |
0.1780 USDT |
0.1712 USDT |
0.1838 USDT |
0.1830 USDT |
| 2024-04-15 |
0.1884 USDT |
469,206.8712 AUDIO |
0.1876 USDT |
0.1723 USDT |
0.2030 USDT |
0.1765 USDT |
| 2024-04-14 |
0.1803 USDT |
593,816.1398 AUDIO |
0.1743 USDT |
0.1649 USDT |
0.1902 USDT |
0.1785 USDT |
| 2024-04-13 |
0.1788 USDT |
1,656,597.2138 AUDIO |
0.2109 USDT |
0.1454 USDT |
0.2142 USDT |
0.1755 USDT |
| 2024-04-12 |
0.2187 USDT |
1,029,309.6548 AUDIO |
0.2618 USDT |
0.1661 USDT |
0.2662 USDT |
0.2086 USDT |
| 2024-04-11 |
0.2625 USDT |
69,662.7066 AUDIO |
0.2670 USDT |
0.2571 USDT |
0.2686 USDT |
0.2598 USDT |
| 2024-04-10 |
0.2645 USDT |
141,104.6343 AUDIO |
0.2732 USDT |
0.2536 USDT |
0.2766 USDT |
0.2649 USDT |
| 2024-04-09 |
0.2845 USDT |
142,915.0773 AUDIO |
0.2893 USDT |
0.2723 USDT |
0.2905 USDT |
0.2766 USDT |
| 2024-04-08 |
0.2868 USDT |
244,876.8424 AUDIO |
0.2777 USDT |
0.2711 USDT |
0.2926 USDT |
0.2906 USDT |
| 2024-04-07 |
0.2789 USDT |
162,334.9797 AUDIO |
0.2702 USDT |
0.2696 USDT |
0.2820 USDT |
0.2780 USDT |
| 2024-04-06 |
0.2694 USDT |
86,163.8199 AUDIO |
0.2668 USDT |
0.2654 USDT |
0.2729 USDT |
0.2726 USDT |
| 2024-04-05 |
0.2669 USDT |
118,035.7481 AUDIO |
0.2732 USDT |
0.2596 USDT |
0.2771 USDT |
0.2696 USDT |
| 2024-04-04 |
0.2696 USDT |
148,656.4788 AUDIO |
0.2645 USDT |
0.2576 USDT |
0.2812 USDT |
0.2767 USDT |
| 2024-04-03 |
0.2687 USDT |
535,124.2185 AUDIO |
0.2632 USDT |
0.2532 USDT |
0.2760 USDT |
0.2662 USDT |
| 2024-04-02 |
0.2651 USDT |
759,665.4383 AUDIO |
0.2848 USDT |
0.2526 USDT |
0.2849 USDT |
0.2661 USDT |
| 2024-04-01 |
0.2870 USDT |
688,723.9761 AUDIO |
0.3025 USDT |
0.2753 USDT |
0.3045 USDT |
0.2807 USDT |
| 2024-03-31 |
0.3019 USDT |
135,917.7039 AUDIO |
0.2963 USDT |
0.2958 USDT |
0.3052 USDT |
0.3028 USDT |
| 2024-03-30 |
0.3065 USDT |
315,501.5690 AUDIO |
0.3099 USDT |
0.2972 USDT |
0.3136 USDT |
0.2972 USDT |
| 2024-03-29 |
0.3067 USDT |
780,379.7199 AUDIO |
0.3107 USDT |
0.3000 USDT |
0.3147 USDT |
0.3107 USDT |
| 2024-03-28 |
0.3043 USDT |
828,515.5000 AUDIO |
0.2903 USDT |
0.2852 USDT |
0.3202 USDT |
0.3123 USDT |
| 2024-03-27 |
0.2963 USDT |
540,832.4659 AUDIO |
0.3023 USDT |
0.2870 USDT |
0.3073 USDT |
0.2903 USDT |
| 2024-03-26 |
0.3015 USDT |
945,509.7000 AUDIO |
0.2922 USDT |
0.2903 USDT |
0.3115 USDT |
0.3012 USDT |
| 2024-03-25 |
0.2892 USDT |
278,515.4590 AUDIO |
0.2841 USDT |
0.2829 USDT |
0.2986 USDT |
0.2946 USDT |
| 2024-03-24 |
0.2762 USDT |
376,659.5229 AUDIO |
0.2706 USDT |
0.2693 USDT |
0.2824 USDT |
0.2808 USDT |
| 2024-03-23 |
0.2737 USDT |
255,883.5757 AUDIO |
0.2699 USDT |
0.2656 USDT |
0.2779 USDT |
0.2706 USDT |
| 2024-03-22 |
0.2737 USDT |
515,304.5171 AUDIO |
0.2788 USDT |
0.2586 USDT |
0.2871 USDT |
0.2630 USDT |
| 2024-03-21 |
0.2765 USDT |
638,145.2940 AUDIO |
0.2727 USDT |
0.2681 USDT |
0.2842 USDT |
0.2798 USDT |
| 2024-03-20 |
0.2541 USDT |
786,198.7054 AUDIO |
0.2450 USDT |
0.2337 USDT |
0.2745 USDT |
0.2723 USDT |
| 2024-03-19 |
0.2525 USDT |
927,322.7602 AUDIO |
0.2729 USDT |
0.2368 USDT |
0.2759 USDT |
0.2450 USDT |
| 2024-03-18 |
0.2843 USDT |
720,227.3148 AUDIO |
0.2933 USDT |
0.2658 USDT |
0.2958 USDT |
0.2729 USDT |
| 2024-03-17 |
0.2866 USDT |
712,944.2929 AUDIO |
0.2861 USDT |
0.2690 USDT |
0.2976 USDT |
0.2962 USDT |