Identifier on Kucoin: AUDIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-20 |
0.1732 USDT |
141,023.2439 AUDIO |
0.1728 USDT |
0.1647 USDT |
0.1790 USDT |
0.1787 USDT |
| 2023-06-19 |
0.1714 USDT |
140,275.0626 AUDIO |
0.1718 USDT |
0.1692 USDT |
0.1740 USDT |
0.1737 USDT |
| 2023-06-18 |
0.1772 USDT |
83,029.9797 AUDIO |
0.1768 USDT |
0.1749 USDT |
0.1790 USDT |
0.1768 USDT |
| 2023-06-17 |
0.1766 USDT |
216,602.6153 AUDIO |
0.1721 USDT |
0.1708 USDT |
0.1806 USDT |
0.1777 USDT |
| 2023-06-16 |
0.1690 USDT |
128,512.2880 AUDIO |
0.1699 USDT |
0.1657 USDT |
0.1734 USDT |
0.1734 USDT |
| 2023-06-15 |
0.1686 USDT |
244,893.8212 AUDIO |
0.1688 USDT |
0.1648 USDT |
0.1721 USDT |
0.1717 USDT |
| 2023-06-14 |
0.1699 USDT |
431,548.3751 AUDIO |
0.1727 USDT |
0.1633 USDT |
0.1778 USDT |
0.1678 USDT |
| 2023-06-13 |
0.1732 USDT |
165,219.0229 AUDIO |
0.1709 USDT |
0.1695 USDT |
0.1772 USDT |
0.1719 USDT |
| 2023-06-12 |
0.1670 USDT |
175,532.5589 AUDIO |
0.1679 USDT |
0.1627 USDT |
0.1711 USDT |
0.1680 USDT |
| 2023-06-11 |
0.1685 USDT |
235,229.5706 AUDIO |
0.1674 USDT |
0.1663 USDT |
0.1729 USDT |
0.1702 USDT |
| 2023-06-10 |
0.1723 USDT |
1,320,080.6066 AUDIO |
0.2003 USDT |
0.1476 USDT |
0.2008 USDT |
0.1657 USDT |
| 2023-06-09 |
0.2018 USDT |
114,708.0725 AUDIO |
0.2028 USDT |
0.1970 USDT |
0.2069 USDT |
0.1996 USDT |
| 2023-06-08 |
0.2040 USDT |
246,972.8535 AUDIO |
0.2014 USDT |
0.1956 USDT |
0.2072 USDT |
0.2043 USDT |
| 2023-06-07 |
0.2088 USDT |
221,399.9069 AUDIO |
0.2189 USDT |
0.2010 USDT |
0.2189 USDT |
0.2021 USDT |
| 2023-06-06 |
0.2170 USDT |
230,150.5082 AUDIO |
0.2167 USDT |
0.2104 USDT |
0.2221 USDT |
0.2199 USDT |
| 2023-06-05 |
0.2235 USDT |
236,979.4110 AUDIO |
0.2386 USDT |
0.2110 USDT |
0.2393 USDT |
0.2167 USDT |
| 2023-06-04 |
0.2418 USDT |
225,820.1733 AUDIO |
0.2393 USDT |
0.2381 USDT |
0.2436 USDT |
0.2409 USDT |
| 2023-06-03 |
0.2395 USDT |
73,211.9303 AUDIO |
0.2401 USDT |
0.2373 USDT |
0.2419 USDT |
0.2395 USDT |
| 2023-06-02 |
0.2395 USDT |
132,384.4527 AUDIO |
0.2360 USDT |
0.2342 USDT |
0.2417 USDT |
0.2406 USDT |
| 2023-06-01 |
0.2374 USDT |
372,651.4855 AUDIO |
0.2351 USDT |
0.2317 USDT |
0.2405 USDT |
0.2374 USDT |
| 2023-05-31 |
0.2371 USDT |
235,504.5626 AUDIO |
0.2451 USDT |
0.2326 USDT |
0.2471 USDT |
0.2349 USDT |
| 2023-05-30 |
0.2442 USDT |
244,875.3780 AUDIO |
0.2393 USDT |
0.2383 USDT |
0.2548 USDT |
0.2484 USDT |
| 2023-05-29 |
0.2425 USDT |
159,665.0298 AUDIO |
0.2475 USDT |
0.2375 USDT |
0.2486 USDT |
0.2401 USDT |
| 2023-05-28 |
0.2442 USDT |
176,854.5397 AUDIO |
0.2438 USDT |
0.2404 USDT |
0.2520 USDT |
0.2520 USDT |
| 2023-05-27 |
0.2394 USDT |
45,754.2384 AUDIO |
0.2390 USDT |
0.2372 USDT |
0.2420 USDT |
0.2393 USDT |
| 2023-05-26 |
0.2381 USDT |
78,634.0817 AUDIO |
0.2370 USDT |
0.2351 USDT |
0.2411 USDT |
0.2396 USDT |
| 2023-05-25 |
0.2386 USDT |
263,240.5009 AUDIO |
0.2396 USDT |
0.2327 USDT |
0.2414 USDT |
0.2387 USDT |
| 2023-05-24 |
0.2366 USDT |
254,625.9353 AUDIO |
0.2449 USDT |
0.2317 USDT |
0.2449 USDT |
0.2368 USDT |
| 2023-05-23 |
0.2452 USDT |
75,885.0531 AUDIO |
0.2424 USDT |
0.2397 USDT |
0.2489 USDT |
0.2429 USDT |
| 2023-05-22 |
0.2405 USDT |
291,206.5239 AUDIO |
0.2395 USDT |
0.2342 USDT |
0.2459 USDT |
0.2425 USDT |
| 2023-05-21 |
0.2409 USDT |
90,024.4720 AUDIO |
0.2467 USDT |
0.2369 USDT |
0.2471 USDT |
0.2371 USDT |
| 2023-05-20 |
0.2452 USDT |
132,983.0312 AUDIO |
0.2480 USDT |
0.2416 USDT |
0.2483 USDT |
0.2465 USDT |
| 2023-05-19 |
0.2484 USDT |
96,728.5431 AUDIO |
0.2504 USDT |
0.2449 USDT |
0.2524 USDT |
0.2484 USDT |
| 2023-05-18 |
0.2477 USDT |
200,752.5266 AUDIO |
0.2552 USDT |
0.2419 USDT |
0.2555 USDT |
0.2505 USDT |
| 2023-05-17 |
0.2502 USDT |
279,717.9114 AUDIO |
0.2470 USDT |
0.2439 USDT |
0.2572 USDT |
0.2556 USDT |
| 2023-05-16 |
0.2437 USDT |
528,799.5684 AUDIO |
0.2418 USDT |
0.2372 USDT |
0.2501 USDT |
0.2475 USDT |
| 2023-05-15 |
0.2394 USDT |
680,208.3997 AUDIO |
0.2364 USDT |
0.2313 USDT |
0.2455 USDT |
0.2419 USDT |
| 2023-05-14 |
0.2322 USDT |
380,766.2350 AUDIO |
0.2305 USDT |
0.2267 USDT |
0.2377 USDT |
0.2341 USDT |
| 2023-05-13 |
0.2315 USDT |
420,942.0808 AUDIO |
0.2363 USDT |
0.2284 USDT |
0.2367 USDT |
0.2308 USDT |
| 2023-05-12 |
0.2272 USDT |
675,143.9936 AUDIO |
0.2286 USDT |
0.2206 USDT |
0.2349 USDT |
0.2346 USDT |
| 2023-05-11 |
0.2310 USDT |
744,485.0779 AUDIO |
0.2464 USDT |
0.2215 USDT |
0.2470 USDT |
0.2255 USDT |
| 2023-05-10 |
0.2396 USDT |
1,815,449.5855 AUDIO |
0.2396 USDT |
0.2299 USDT |
0.2488 USDT |
0.2469 USDT |
| 2023-05-09 |
0.2382 USDT |
417,248.4520 AUDIO |
0.2369 USDT |
0.2356 USDT |
0.2410 USDT |
0.2390 USDT |
| 2023-05-08 |
0.2447 USDT |
2,351,492.8182 AUDIO |
0.2629 USDT |
0.2295 USDT |
0.2651 USDT |
0.2387 USDT |
| 2023-05-07 |
0.2626 USDT |
2,440,719.2561 AUDIO |
0.2695 USDT |
0.2425 USDT |
0.2717 USDT |
0.2654 USDT |
| 2023-05-06 |
0.2738 USDT |
608,623.4349 AUDIO |
0.2844 USDT |
0.2670 USDT |
0.2864 USDT |
0.2697 USDT |
| 2023-05-05 |
0.2818 USDT |
739,025.6325 AUDIO |
0.2776 USDT |
0.2756 USDT |
0.2883 USDT |
0.2843 USDT |
| 2023-05-04 |
0.2841 USDT |
347,444.3572 AUDIO |
0.2901 USDT |
0.2748 USDT |
0.2902 USDT |
0.2762 USDT |
| 2023-05-03 |
0.2752 USDT |
941,618.3031 AUDIO |
0.2835 USDT |
0.2698 USDT |
0.2835 USDT |
0.2833 USDT |
| 2023-05-02 |
0.2831 USDT |
997,089.8395 AUDIO |
0.2842 USDT |
0.2795 USDT |
0.2861 USDT |
0.2832 USDT |