Identifier on Kucoin: AUDIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-16 |
0.3104 USDT |
1,299,958.4966 AUDIO |
0.3183 USDT |
0.2813 USDT |
0.3267 USDT |
0.2892 USDT |
| 2024-03-15 |
0.3067 USDT |
2,203,995.4451 AUDIO |
0.3381 USDT |
0.2816 USDT |
0.3434 USDT |
0.3089 USDT |
| 2024-03-14 |
0.3355 USDT |
2,155,884.4712 AUDIO |
0.3493 USDT |
0.3150 USDT |
0.3547 USDT |
0.3406 USDT |
| 2024-03-13 |
0.3464 USDT |
2,711,457.1948 AUDIO |
0.3461 USDT |
0.3360 USDT |
0.3560 USDT |
0.3478 USDT |
| 2024-03-12 |
0.3321 USDT |
3,623,475.4563 AUDIO |
0.3282 USDT |
0.3070 USDT |
0.3571 USDT |
0.3477 USDT |
| 2024-03-11 |
0.3152 USDT |
3,751,228.6113 AUDIO |
0.3065 USDT |
0.2834 USDT |
0.3349 USDT |
0.3259 USDT |
| 2024-03-10 |
0.3107 USDT |
1,995,371.3727 AUDIO |
0.3130 USDT |
0.2982 USDT |
0.3212 USDT |
0.3126 USDT |
| 2024-03-09 |
0.3130 USDT |
2,725,545.7853 AUDIO |
0.3010 USDT |
0.2998 USDT |
0.3244 USDT |
0.3131 USDT |
| 2024-03-08 |
0.3021 USDT |
2,173,114.7095 AUDIO |
0.3147 USDT |
0.2810 USDT |
0.3177 USDT |
0.3030 USDT |
| 2024-03-07 |
0.3094 USDT |
1,778,795.0977 AUDIO |
0.3065 USDT |
0.2972 USDT |
0.3192 USDT |
0.3156 USDT |
| 2024-03-06 |
0.2994 USDT |
2,719,856.5645 AUDIO |
0.2895 USDT |
0.2799 USDT |
0.3108 USDT |
0.3063 USDT |
| 2024-03-05 |
0.3068 USDT |
4,442,733.6960 AUDIO |
0.3373 USDT |
0.2221 USDT |
0.3437 USDT |
0.2768 USDT |
| 2024-03-04 |
0.3504 USDT |
4,552,856.7182 AUDIO |
0.3611 USDT |
0.3254 USDT |
0.3828 USDT |
0.3419 USDT |
| 2024-03-03 |
0.3475 USDT |
6,617,652.1769 AUDIO |
0.3135 USDT |
0.2740 USDT |
0.4015 USDT |
0.3722 USDT |
| 2024-03-02 |
0.3056 USDT |
1,557,313.3677 AUDIO |
0.3040 USDT |
0.2973 USDT |
0.3151 USDT |
0.3090 USDT |
| 2024-03-01 |
0.2944 USDT |
2,082,005.9576 AUDIO |
0.2836 USDT |
0.2831 USDT |
0.3042 USDT |
0.3000 USDT |
| 2024-02-29 |
0.2856 USDT |
2,349,016.3075 AUDIO |
0.2786 USDT |
0.2731 USDT |
0.2990 USDT |
0.2841 USDT |
| 2024-02-28 |
0.2723 USDT |
3,158,419.4057 AUDIO |
0.2742 USDT |
0.2417 USDT |
0.2937 USDT |
0.2685 USDT |
| 2024-02-27 |
0.2769 USDT |
2,248,248.2131 AUDIO |
0.2824 USDT |
0.2664 USDT |
0.3008 USDT |
0.2718 USDT |
| 2024-02-26 |
0.2655 USDT |
3,619,028.8094 AUDIO |
0.2428 USDT |
0.2385 USDT |
0.2931 USDT |
0.2815 USDT |
| 2024-02-25 |
0.2409 USDT |
575,334.8459 AUDIO |
0.2433 USDT |
0.2374 USDT |
0.2446 USDT |
0.2432 USDT |
| 2024-02-24 |
0.2432 USDT |
1,332,727.5667 AUDIO |
0.2273 USDT |
0.2226 USDT |
0.2641 USDT |
0.2451 USDT |
| 2024-02-23 |
0.2264 USDT |
630,507.1241 AUDIO |
0.2282 USDT |
0.2189 USDT |
0.2315 USDT |
0.2266 USDT |
| 2024-02-22 |
0.2321 USDT |
667,692.6357 AUDIO |
0.2313 USDT |
0.2264 USDT |
0.2360 USDT |
0.2314 USDT |
| 2024-02-21 |
0.2278 USDT |
716,703.9574 AUDIO |
0.2385 USDT |
0.2210 USDT |
0.2390 USDT |
0.2228 USDT |
| 2024-02-20 |
0.2427 USDT |
2,064,408.9044 AUDIO |
0.2501 USDT |
0.2243 USDT |
0.2538 USDT |
0.2348 USDT |
| 2024-02-19 |
0.2491 USDT |
1,584,149.5906 AUDIO |
0.2407 USDT |
0.2378 USDT |
0.2795 USDT |
0.2449 USDT |
| 2024-02-18 |
0.2432 USDT |
1,743,397.6051 AUDIO |
0.2441 USDT |
0.2364 USDT |
0.2542 USDT |
0.2402 USDT |
| 2024-02-17 |
0.2467 USDT |
5,537,598.4215 AUDIO |
0.2271 USDT |
0.2248 USDT |
0.2813 USDT |
0.2448 USDT |
| 2024-02-16 |
0.2316 USDT |
3,687,039.9031 AUDIO |
0.2085 USDT |
0.2079 USDT |
0.2569 USDT |
0.2262 USDT |
| 2024-02-15 |
0.2061 USDT |
396,858.6431 AUDIO |
0.2021 USDT |
0.2013 USDT |
0.2118 USDT |
0.2074 USDT |
| 2024-02-14 |
0.2002 USDT |
565,761.5643 AUDIO |
0.1960 USDT |
0.1941 USDT |
0.2138 USDT |
0.2023 USDT |
| 2024-02-13 |
0.1967 USDT |
392,353.5142 AUDIO |
0.1982 USDT |
0.1905 USDT |
0.2020 USDT |
0.1962 USDT |
| 2024-02-12 |
0.1950 USDT |
496,931.9695 AUDIO |
0.1911 USDT |
0.1898 USDT |
0.2086 USDT |
0.1985 USDT |
| 2024-02-11 |
0.1945 USDT |
156,375.5378 AUDIO |
0.1921 USDT |
0.1896 USDT |
0.1971 USDT |
0.1905 USDT |
| 2024-02-10 |
0.1927 USDT |
265,172.4901 AUDIO |
0.1935 USDT |
0.1888 USDT |
0.1947 USDT |
0.1932 USDT |
| 2024-02-09 |
0.1910 USDT |
340,332.1492 AUDIO |
0.1874 USDT |
0.1873 USDT |
0.1945 USDT |
0.1912 USDT |