Identifier on Kucoin: AUDIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0639 USDT |
538,991.8496 AUDIO |
0.0640 USDT |
0.0635 USDT |
0.0650 USDT |
0.0648 USDT |
| 2025-08-26 |
0.0631 USDT |
176,969.8964 AUDIO |
0.0624 USDT |
0.0617 USDT |
0.0643 USDT |
0.0641 USDT |
| 2025-08-25 |
0.0640 USDT |
471,217.3864 AUDIO |
0.0666 USDT |
0.0617 USDT |
0.0670 USDT |
0.0624 USDT |
| 2025-08-24 |
0.0673 USDT |
500,103.4026 AUDIO |
0.0668 USDT |
0.0659 USDT |
0.0688 USDT |
0.0667 USDT |
| 2025-08-23 |
0.0672 USDT |
360,521.4212 AUDIO |
0.0672 USDT |
0.0657 USDT |
0.0691 USDT |
0.0666 USDT |
| 2025-08-22 |
0.0654 USDT |
716,988.8794 AUDIO |
0.0636 USDT |
0.0628 USDT |
0.0675 USDT |
0.0671 USDT |
| 2025-08-21 |
0.0648 USDT |
293,233.1493 AUDIO |
0.0663 USDT |
0.0632 USDT |
0.0664 USDT |
0.0636 USDT |
| 2025-08-20 |
0.0658 USDT |
1,002,559.9954 AUDIO |
0.0680 USDT |
0.0632 USDT |
0.0687 USDT |
0.0669 USDT |
| 2025-08-19 |
0.0676 USDT |
4,781,870.4068 AUDIO |
0.0641 USDT |
0.0622 USDT |
0.0719 USDT |
0.0683 USDT |
| 2025-08-18 |
0.0623 USDT |
521,602.1003 AUDIO |
0.0635 USDT |
0.0615 USDT |
0.0637 USDT |
0.0629 USDT |
| 2025-08-17 |
0.0646 USDT |
280,028.4121 AUDIO |
0.0646 USDT |
0.0635 USDT |
0.0652 USDT |
0.0638 USDT |
| 2025-08-16 |
0.0660 USDT |
1,794,747.3162 AUDIO |
0.0624 USDT |
0.0622 USDT |
0.0708 USDT |
0.0642 USDT |
| 2025-08-15 |
0.0630 USDT |
1,093,032.9887 AUDIO |
0.0611 USDT |
0.0607 USDT |
0.0652 USDT |
0.0625 USDT |
| 2025-08-14 |
0.0630 USDT |
860,259.7250 AUDIO |
0.0662 USDT |
0.0609 USDT |
0.0668 USDT |
0.0609 USDT |
| 2025-08-13 |
0.0654 USDT |
586,050.3377 AUDIO |
0.0648 USDT |
0.0641 USDT |
0.0666 USDT |
0.0655 USDT |
| 2025-08-12 |
0.0634 USDT |
1,298,629.3551 AUDIO |
0.0623 USDT |
0.0614 USDT |
0.0667 USDT |
0.0641 USDT |
| 2025-08-11 |
0.0643 USDT |
771,831.6370 AUDIO |
0.0647 USDT |
0.0627 USDT |
0.0659 USDT |
0.0632 USDT |
| 2025-08-10 |
0.0648 USDT |
214,704.2996 AUDIO |
0.0655 USDT |
0.0635 USDT |
0.0663 USDT |
0.0640 USDT |
| 2025-08-09 |
0.0646 USDT |
297,470.3574 AUDIO |
0.0638 USDT |
0.0635 USDT |
0.0657 USDT |
0.0654 USDT |
| 2025-08-08 |
0.0633 USDT |
267,139.4793 AUDIO |
0.0631 USDT |
0.0625 USDT |
0.0642 USDT |
0.0635 USDT |
| 2025-08-07 |
0.0624 USDT |
720,652.4533 AUDIO |
0.0619 USDT |
0.0613 USDT |
0.0646 USDT |
0.0629 USDT |
| 2025-08-06 |
0.0612 USDT |
861,292.7724 AUDIO |
0.0618 USDT |
0.0596 USDT |
0.0623 USDT |
0.0620 USDT |
| 2025-08-05 |
0.0640 USDT |
2,732,349.6184 AUDIO |
0.0648 USDT |
0.0604 USDT |
0.0679 USDT |
0.0615 USDT |
| 2025-08-04 |
0.0634 USDT |
3,452,180.3886 AUDIO |
0.0592 USDT |
0.0592 USDT |
0.0676 USDT |
0.0645 USDT |
| 2025-08-03 |
0.0585 USDT |
226,537.9316 AUDIO |
0.0576 USDT |
0.0572 USDT |
0.0595 USDT |
0.0586 USDT |
| 2025-08-02 |
0.0594 USDT |
1,388,190.8378 AUDIO |
0.0608 USDT |
0.0565 USDT |
0.0612 USDT |
0.0578 USDT |
| 2025-08-01 |
0.0642 USDT |
3,868,012.4225 AUDIO |
0.0605 USDT |
0.0586 USDT |
0.0702 USDT |
0.0601 USDT |
| 2025-07-31 |
0.0627 USDT |
485,087.7562 AUDIO |
0.0627 USDT |
0.0601 USDT |
0.0648 USDT |
0.0603 USDT |
| 2025-07-30 |
0.0626 USDT |
368,165.1074 AUDIO |
0.0636 USDT |
0.0612 USDT |
0.0641 USDT |
0.0623 USDT |
| 2025-07-29 |
0.0637 USDT |
558,583.5797 AUDIO |
0.0649 USDT |
0.0620 USDT |
0.0659 USDT |
0.0640 USDT |
| 2025-07-28 |
0.0680 USDT |
485,579.2698 AUDIO |
0.0683 USDT |
0.0649 USDT |
0.0693 USDT |
0.0652 USDT |
| 2025-07-27 |
0.0678 USDT |
299,619.0294 AUDIO |
0.0667 USDT |
0.0665 USDT |
0.0689 USDT |
0.0685 USDT |
| 2025-07-26 |
0.0674 USDT |
228,556.6953 AUDIO |
0.0677 USDT |
0.0668 USDT |
0.0683 USDT |
0.0671 USDT |
| 2025-07-25 |
0.0660 USDT |
281,517.6398 AUDIO |
0.0665 USDT |
0.0646 USDT |
0.0677 USDT |
0.0676 USDT |
| 2025-07-24 |
0.0659 USDT |
382,977.4490 AUDIO |
0.0674 USDT |
0.0637 USDT |
0.0679 USDT |
0.0671 USDT |
| 2025-07-23 |
0.0701 USDT |
526,946.4142 AUDIO |
0.0714 USDT |
0.0670 USDT |
0.0724 USDT |
0.0689 USDT |
| 2025-07-22 |
0.0708 USDT |
643,914.4281 AUDIO |
0.0717 USDT |
0.0692 USDT |
0.0726 USDT |
0.0713 USDT |
| 2025-07-21 |
0.0729 USDT |
2,173,702.2908 AUDIO |
0.0717 USDT |
0.0703 USDT |
0.0751 USDT |
0.0720 USDT |
| 2025-07-20 |
0.0723 USDT |
2,010,670.4553 AUDIO |
0.0725 USDT |
0.0704 USDT |
0.0739 USDT |
0.0709 USDT |
| 2025-07-19 |
0.0707 USDT |
3,789,862.5889 AUDIO |
0.0682 USDT |
0.0659 USDT |
0.0759 USDT |
0.0732 USDT |
| 2025-07-18 |
0.0684 USDT |
1,084,020.4824 AUDIO |
0.0670 USDT |
0.0669 USDT |
0.0695 USDT |
0.0679 USDT |
| 2025-07-17 |
0.0662 USDT |
129,588.9132 AUDIO |
0.0660 USDT |
0.0648 USDT |
0.0668 USDT |
0.0661 USDT |
| 2025-07-16 |
0.0658 USDT |
397,453.8205 AUDIO |
0.0657 USDT |
0.0647 USDT |
0.0667 USDT |
0.0666 USDT |
| 2025-07-15 |
0.0636 USDT |
299,099.4727 AUDIO |
0.0641 USDT |
0.0625 USDT |
0.0646 USDT |
0.0634 USDT |
| 2025-07-14 |
0.0647 USDT |
412,805.4901 AUDIO |
0.0648 USDT |
0.0628 USDT |
0.0660 USDT |
0.0638 USDT |
| 2025-07-13 |
0.0641 USDT |
756,946.0109 AUDIO |
0.0657 USDT |
0.0633 USDT |
0.0658 USDT |
0.0639 USDT |
| 2025-07-12 |
0.0625 USDT |
517,747.0945 AUDIO |
0.0621 USDT |
0.0612 USDT |
0.0632 USDT |
0.0616 USDT |
| 2025-07-11 |
0.0620 USDT |
887,646.3014 AUDIO |
0.0608 USDT |
0.0598 USDT |
0.0635 USDT |
0.0616 USDT |
| 2025-07-10 |
0.0587 USDT |
510,404.5979 AUDIO |
0.0587 USDT |
0.0576 USDT |
0.0628 USDT |
0.0588 USDT |
| 2025-07-09 |
0.0569 USDT |
300,551.1265 AUDIO |
0.0571 USDT |
0.0563 USDT |
0.0580 USDT |
0.0571 USDT |