Identifier on Kucoin: AUDIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.0350 USDT |
1,015,429.0767 AUDIO |
0.0358 USDT |
0.0328 USDT |
0.0365 USDT |
0.0343 USDT |
| 2025-11-03 |
0.0384 USDT |
367,482.4820 AUDIO |
0.0397 USDT |
0.0368 USDT |
0.0405 USDT |
0.0370 USDT |
| 2025-11-02 |
0.0399 USDT |
36,271.0540 AUDIO |
0.0397 USDT |
0.0396 USDT |
0.0404 USDT |
0.0397 USDT |
| 2025-11-01 |
0.0391 USDT |
28,843.8120 AUDIO |
0.0387 USDT |
0.0386 USDT |
0.0399 USDT |
0.0392 USDT |
| 2025-10-31 |
0.0388 USDT |
236,143.1455 AUDIO |
0.0379 USDT |
0.0379 USDT |
0.0394 USDT |
0.0389 USDT |
| 2025-10-30 |
0.0387 USDT |
215,143.6277 AUDIO |
0.0405 USDT |
0.0369 USDT |
0.0407 USDT |
0.0372 USDT |
| 2025-10-29 |
0.0402 USDT |
176,053.4048 AUDIO |
0.0399 USDT |
0.0396 USDT |
0.0409 USDT |
0.0408 USDT |
| 2025-10-28 |
0.0424 USDT |
966,909.3029 AUDIO |
0.0406 USDT |
0.0396 USDT |
0.0444 USDT |
0.0397 USDT |
| 2025-10-27 |
0.0422 USDT |
221,593.7867 AUDIO |
0.0420 USDT |
0.0409 USDT |
0.0428 USDT |
0.0411 USDT |
| 2025-10-26 |
0.0414 USDT |
198,379.8208 AUDIO |
0.0409 USDT |
0.0404 USDT |
0.0420 USDT |
0.0418 USDT |
| 2025-10-25 |
0.0409 USDT |
166,877.1701 AUDIO |
0.0408 USDT |
0.0404 USDT |
0.0413 USDT |
0.0409 USDT |
| 2025-10-24 |
0.0405 USDT |
370,371.9875 AUDIO |
0.0405 USDT |
0.0399 USDT |
0.0414 USDT |
0.0408 USDT |
| 2025-10-23 |
0.0406 USDT |
265,861.1254 AUDIO |
0.0399 USDT |
0.0396 USDT |
0.0414 USDT |
0.0405 USDT |
| 2025-10-22 |
0.0405 USDT |
422,806.0123 AUDIO |
0.0406 USDT |
0.0399 USDT |
0.0416 USDT |
0.0409 USDT |
| 2025-10-21 |
0.0419 USDT |
356,619.8696 AUDIO |
0.0428 USDT |
0.0409 USDT |
0.0433 USDT |
0.0433 USDT |
| 2025-10-20 |
0.0438 USDT |
176,996.7499 AUDIO |
0.0426 USDT |
0.0422 USDT |
0.0446 USDT |
0.0441 USDT |
| 2025-10-19 |
0.0422 USDT |
277,273.1072 AUDIO |
0.0421 USDT |
0.0414 USDT |
0.0436 USDT |
0.0434 USDT |
| 2025-10-18 |
0.0423 USDT |
699,324.3887 AUDIO |
0.0413 USDT |
0.0410 USDT |
0.0431 USDT |
0.0423 USDT |
| 2025-10-17 |
0.0417 USDT |
837,423.9856 AUDIO |
0.0431 USDT |
0.0393 USDT |
0.0445 USDT |
0.0409 USDT |
| 2025-10-16 |
0.0476 USDT |
3,951,489.9889 AUDIO |
0.0440 USDT |
0.0407 USDT |
0.0529 USDT |
0.0434 USDT |
| 2025-10-15 |
0.0459 USDT |
605,121.2548 AUDIO |
0.0452 USDT |
0.0435 USDT |
0.0484 USDT |
0.0459 USDT |
| 2025-10-14 |
0.0455 USDT |
630,020.7691 AUDIO |
0.0474 USDT |
0.0436 USDT |
0.0474 USDT |
0.0456 USDT |
| 2025-10-13 |
0.0465 USDT |
1,500,490.2569 AUDIO |
0.0444 USDT |
0.0442 USDT |
0.0493 USDT |
0.0476 USDT |
| 2025-10-12 |
0.0427 USDT |
744,310.7444 AUDIO |
0.0410 USDT |
0.0406 USDT |
0.0452 USDT |
0.0447 USDT |
| 2025-10-11 |
0.0415 USDT |
1,421,582.7919 AUDIO |
0.0403 USDT |
0.0396 USDT |
0.0436 USDT |
0.0407 USDT |
| 2025-10-10 |
0.0550 USDT |
90,966.3219 AUDIO |
0.0546 USDT |
0.0544 USDT |
0.0558 USDT |
0.0553 USDT |
| 2025-10-09 |
0.0546 USDT |
361,375.2109 AUDIO |
0.0564 USDT |
0.0532 USDT |
0.0564 USDT |
0.0538 USDT |
| 2025-10-08 |
0.0557 USDT |
739,119.2414 AUDIO |
0.0538 USDT |
0.0534 USDT |
0.0574 USDT |
0.0562 USDT |
| 2025-10-07 |
0.0565 USDT |
107,234.8325 AUDIO |
0.0571 USDT |
0.0558 USDT |
0.0571 USDT |
0.0561 USDT |
| 2025-10-06 |
0.0561 USDT |
218,928.6835 AUDIO |
0.0555 USDT |
0.0555 USDT |
0.0569 USDT |
0.0565 USDT |
| 2025-10-05 |
0.0567 USDT |
110,598.9916 AUDIO |
0.0563 USDT |
0.0560 USDT |
0.0571 USDT |
0.0564 USDT |
| 2025-10-04 |
0.0561 USDT |
254,506.0018 AUDIO |
0.0568 USDT |
0.0555 USDT |
0.0568 USDT |
0.0555 USDT |
| 2025-10-03 |
0.0565 USDT |
125,808.3665 AUDIO |
0.0565 USDT |
0.0556 USDT |
0.0575 USDT |
0.0573 USDT |
| 2025-10-02 |
0.0563 USDT |
566,991.9090 AUDIO |
0.0557 USDT |
0.0553 USDT |
0.0571 USDT |
0.0568 USDT |
| 2025-10-01 |
0.0540 USDT |
347,465.4739 AUDIO |
0.0534 USDT |
0.0523 USDT |
0.0557 USDT |
0.0555 USDT |
| 2025-09-30 |
0.0550 USDT |
630,375.2133 AUDIO |
0.0535 USDT |
0.0519 USDT |
0.0581 USDT |
0.0531 USDT |
| 2025-09-29 |
0.0543 USDT |
41,319.6404 AUDIO |
0.0544 USDT |
0.0534 USDT |
0.0548 USDT |
0.0539 USDT |
| 2025-09-28 |
0.0541 USDT |
50,577.7890 AUDIO |
0.0548 USDT |
0.0536 USDT |
0.0548 USDT |
0.0545 USDT |
| 2025-09-27 |
0.0549 USDT |
66,332.3167 AUDIO |
0.0546 USDT |
0.0542 USDT |
0.0556 USDT |
0.0544 USDT |
| 2025-09-26 |
0.0538 USDT |
99,068.3548 AUDIO |
0.0533 USDT |
0.0528 USDT |
0.0547 USDT |
0.0547 USDT |
| 2025-09-25 |
0.0549 USDT |
242,530.5953 AUDIO |
0.0562 USDT |
0.0528 USDT |
0.0564 USDT |
0.0541 USDT |
| 2025-09-24 |
0.0558 USDT |
210,051.0848 AUDIO |
0.0566 USDT |
0.0552 USDT |
0.0571 USDT |
0.0567 USDT |
| 2025-09-23 |
0.0567 USDT |
78,014.7043 AUDIO |
0.0566 USDT |
0.0560 USDT |
0.0575 USDT |
0.0564 USDT |
| 2025-09-22 |
0.0579 USDT |
718,191.8325 AUDIO |
0.0609 USDT |
0.0557 USDT |
0.0609 USDT |
0.0560 USDT |
| 2025-09-21 |
0.0617 USDT |
77,888.1173 AUDIO |
0.0618 USDT |
0.0612 USDT |
0.0622 USDT |
0.0618 USDT |
| 2025-09-20 |
0.0617 USDT |
110,677.1416 AUDIO |
0.0616 USDT |
0.0612 USDT |
0.0622 USDT |
0.0617 USDT |
| 2025-09-19 |
0.0623 USDT |
152,752.2610 AUDIO |
0.0629 USDT |
0.0615 USDT |
0.0635 USDT |
0.0616 USDT |
| 2025-09-18 |
0.0627 USDT |
100,096.1554 AUDIO |
0.0625 USDT |
0.0617 USDT |
0.0635 USDT |
0.0628 USDT |
| 2025-09-17 |
0.0621 USDT |
321,686.2293 AUDIO |
0.0616 USDT |
0.0607 USDT |
0.0643 USDT |
0.0619 USDT |
| 2025-09-16 |
0.0614 USDT |
436,539.3922 AUDIO |
0.0606 USDT |
0.0598 USDT |
0.0625 USDT |
0.0619 USDT |