Identifier on Kucoin: AUDIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-15 |
0.0642 USDT |
387,355.4707 AUDIO |
0.0621 USDT |
0.0614 USDT |
0.0666 USDT |
0.0621 USDT |
| 2025-09-14 |
0.0637 USDT |
187,170.4798 AUDIO |
0.0652 USDT |
0.0620 USDT |
0.0659 USDT |
0.0627 USDT |
| 2025-09-13 |
0.0643 USDT |
469,792.0626 AUDIO |
0.0635 USDT |
0.0632 USDT |
0.0671 USDT |
0.0657 USDT |
| 2025-09-12 |
0.0624 USDT |
285,847.0365 AUDIO |
0.0625 USDT |
0.0617 USDT |
0.0632 USDT |
0.0630 USDT |
| 2025-09-11 |
0.0615 USDT |
1,132,303.3850 AUDIO |
0.0620 USDT |
0.0578 USDT |
0.0633 USDT |
0.0621 USDT |
| 2025-09-10 |
0.0624 USDT |
235,599.0766 AUDIO |
0.0618 USDT |
0.0616 USDT |
0.0630 USDT |
0.0621 USDT |
| 2025-09-09 |
0.0622 USDT |
232,899.2253 AUDIO |
0.0620 USDT |
0.0610 USDT |
0.0630 USDT |
0.0615 USDT |
| 2025-09-08 |
0.0615 USDT |
153,762.5544 AUDIO |
0.0611 USDT |
0.0610 USDT |
0.0623 USDT |
0.0618 USDT |
| 2025-09-07 |
0.0612 USDT |
84,019.1055 AUDIO |
0.0609 USDT |
0.0608 USDT |
0.0618 USDT |
0.0615 USDT |
| 2025-09-06 |
0.0608 USDT |
63,512.8038 AUDIO |
0.0613 USDT |
0.0603 USDT |
0.0613 USDT |
0.0607 USDT |
| 2025-09-05 |
0.0609 USDT |
129,330.9091 AUDIO |
0.0609 USDT |
0.0603 USDT |
0.0620 USDT |
0.0620 USDT |
| 2025-09-04 |
0.0610 USDT |
95,013.8300 AUDIO |
0.0624 USDT |
0.0601 USDT |
0.0624 USDT |
0.0603 USDT |
| 2025-09-03 |
0.0621 USDT |
85,057.8011 AUDIO |
0.0616 USDT |
0.0613 USDT |
0.0629 USDT |
0.0621 USDT |
| 2025-09-02 |
0.0617 USDT |
79,128.4748 AUDIO |
0.0605 USDT |
0.0603 USDT |
0.0624 USDT |
0.0610 USDT |
| 2025-09-01 |
0.0622 USDT |
179,361.9281 AUDIO |
0.0625 USDT |
0.0612 USDT |
0.0631 USDT |
0.0618 USDT |
| 2025-08-31 |
0.0638 USDT |
299,689.7525 AUDIO |
0.0635 USDT |
0.0629 USDT |
0.0660 USDT |
0.0639 USDT |
| 2025-08-30 |
0.0641 USDT |
555,307.1471 AUDIO |
0.0621 USDT |
0.0614 USDT |
0.0661 USDT |
0.0627 USDT |
| 2025-08-29 |
0.0631 USDT |
216,416.0973 AUDIO |
0.0650 USDT |
0.0620 USDT |
0.0650 USDT |
0.0625 USDT |
| 2025-08-28 |
0.0646 USDT |
281,249.4512 AUDIO |
0.0639 USDT |
0.0637 USDT |
0.0653 USDT |
0.0641 USDT |