Identifier on Kucoin: AUDIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-01 |
0.2866 USDT |
973,967.7673 AUDIO |
0.2920 USDT |
0.2793 USDT |
0.2934 USDT |
0.2835 USDT |
| 2023-04-30 |
0.2965 USDT |
1,348,351.8568 AUDIO |
0.3000 USDT |
0.2673 USDT |
0.3023 USDT |
0.2917 USDT |
| 2023-04-29 |
0.3011 USDT |
928,825.7752 AUDIO |
0.2990 USDT |
0.2967 USDT |
0.3049 USDT |
0.3004 USDT |
| 2023-04-28 |
0.3000 USDT |
1,035,898.6418 AUDIO |
0.3072 USDT |
0.2939 USDT |
0.3075 USDT |
0.2994 USDT |
| 2023-04-27 |
0.3056 USDT |
1,467,782.0782 AUDIO |
0.3009 USDT |
0.2974 USDT |
0.3138 USDT |
0.3106 USDT |
| 2023-04-26 |
0.3089 USDT |
2,326,184.0051 AUDIO |
0.3156 USDT |
0.2846 USDT |
0.3238 USDT |
0.2924 USDT |
| 2023-04-25 |
0.3053 USDT |
1,726,548.2051 AUDIO |
0.3144 USDT |
0.2961 USDT |
0.3174 USDT |
0.3148 USDT |
| 2023-04-24 |
0.3070 USDT |
3,443,704.9031 AUDIO |
0.3022 USDT |
0.2891 USDT |
0.3410 USDT |
0.3144 USDT |
| 2023-04-23 |
0.3051 USDT |
1,980,588.4876 AUDIO |
0.3084 USDT |
0.2918 USDT |
0.3168 USDT |
0.2952 USDT |
| 2023-04-22 |
0.2933 USDT |
526,291.9372 AUDIO |
0.2937 USDT |
0.2876 USDT |
0.2983 USDT |
0.2952 USDT |
| 2023-04-21 |
0.3039 USDT |
1,132,069.0657 AUDIO |
0.3116 USDT |
0.2886 USDT |
0.3188 USDT |
0.2932 USDT |
| 2023-04-20 |
0.3216 USDT |
1,796,227.2067 AUDIO |
0.3301 USDT |
0.3071 USDT |
0.3348 USDT |
0.3122 USDT |
| 2023-04-19 |
0.3485 USDT |
2,564,565.6293 AUDIO |
0.3717 USDT |
0.3236 USDT |
0.3717 USDT |
0.3396 USDT |
| 2023-04-18 |
0.3716 USDT |
2,691,003.7389 AUDIO |
0.3766 USDT |
0.3629 USDT |
0.3796 USDT |
0.3719 USDT |
| 2023-04-17 |
0.4013 USDT |
12,267,436.8085 AUDIO |
0.3454 USDT |
0.3429 USDT |
0.5208 USDT |
0.3715 USDT |
| 2023-04-16 |
0.3335 USDT |
1,267,961.4098 AUDIO |
0.3334 USDT |
0.3277 USDT |
0.3396 USDT |
0.3382 USDT |
| 2023-04-15 |
0.3433 USDT |
5,232,735.6196 AUDIO |
0.3323 USDT |
0.3264 USDT |
0.3600 USDT |
0.3341 USDT |
| 2023-04-14 |
0.3222 USDT |
1,887,578.6873 AUDIO |
0.3162 USDT |
0.3106 USDT |
0.3357 USDT |
0.3327 USDT |
| 2023-04-13 |
0.3165 USDT |
881,777.1780 AUDIO |
0.3160 USDT |
0.3089 USDT |
0.3245 USDT |
0.3151 USDT |
| 2023-04-12 |
0.3159 USDT |
2,028,235.5398 AUDIO |
0.3201 USDT |
0.3046 USDT |
0.3252 USDT |
0.3113 USDT |
| 2023-04-11 |
0.3131 USDT |
1,551,853.6263 AUDIO |
0.3098 USDT |
0.3035 USDT |
0.3252 USDT |
0.3227 USDT |
| 2023-04-10 |
0.3047 USDT |
1,107,964.3158 AUDIO |
0.3016 USDT |
0.2983 USDT |
0.3110 USDT |
0.3091 USDT |
| 2023-04-09 |
0.2965 USDT |
1,070,851.6189 AUDIO |
0.2921 USDT |
0.2865 USDT |
0.3048 USDT |
0.3005 USDT |
| 2023-04-08 |
0.3007 USDT |
912,988.7059 AUDIO |
0.3008 USDT |
0.2906 USDT |
0.3100 USDT |
0.2910 USDT |
| 2023-04-07 |
0.3079 USDT |
2,658,978.1536 AUDIO |
0.3123 USDT |
0.2949 USDT |
0.3246 USDT |
0.3011 USDT |
| 2023-04-06 |
0.3030 USDT |
2,639,219.9109 AUDIO |
0.2851 USDT |
0.2769 USDT |
0.3321 USDT |
0.3043 USDT |
| 2023-04-05 |
0.2835 USDT |
1,328,011.6284 AUDIO |
0.2793 USDT |
0.2757 USDT |
0.3068 USDT |
0.2828 USDT |
| 2023-04-04 |
0.2766 USDT |
699,475.1912 AUDIO |
0.2741 USDT |
0.2716 USDT |
0.2818 USDT |
0.2784 USDT |
| 2023-04-03 |
0.2721 USDT |
736,669.5552 AUDIO |
0.2754 USDT |
0.2646 USDT |
0.2793 USDT |
0.2683 USDT |
| 2023-04-02 |
0.2749 USDT |
579,827.2649 AUDIO |
0.2831 USDT |
0.2682 USDT |
0.2839 USDT |
0.2708 USDT |
| 2023-04-01 |
0.2841 USDT |
692,943.8041 AUDIO |
0.2833 USDT |
0.2787 USDT |
0.2908 USDT |
0.2820 USDT |
| 2023-03-31 |
0.2806 USDT |
486,707.1775 AUDIO |
0.2765 USDT |
0.2736 USDT |
0.2856 USDT |
0.2821 USDT |
| 2023-03-30 |
0.2869 USDT |
1,589,519.2733 AUDIO |
0.2877 USDT |
0.2730 USDT |
0.3150 USDT |
0.2762 USDT |
| 2023-03-29 |
0.2894 USDT |
1,609,871.8531 AUDIO |
0.2858 USDT |
0.2838 USDT |
0.2940 USDT |
0.2875 USDT |
| 2023-03-28 |
0.2840 USDT |
4,320,289.8038 AUDIO |
0.2661 USDT |
0.2592 USDT |
0.2969 USDT |
0.2883 USDT |