Identifier on Kucoin: AUDIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.0589 USDT |
1,822,237.8253 AUDIO |
0.0555 USDT |
0.0549 USDT |
0.0620 USDT |
0.0575 USDT |
| 2025-07-07 |
0.0561 USDT |
115,348.3943 AUDIO |
0.0566 USDT |
0.0554 USDT |
0.0569 USDT |
0.0561 USDT |
| 2025-07-06 |
0.0560 USDT |
173,991.6632 AUDIO |
0.0566 USDT |
0.0550 USDT |
0.0576 USDT |
0.0569 USDT |
| 2025-07-05 |
0.0604 USDT |
3,020,686.7839 AUDIO |
0.0552 USDT |
0.0552 USDT |
0.0639 USDT |
0.0574 USDT |
| 2025-07-04 |
0.0554 USDT |
778,532.3655 AUDIO |
0.0573 USDT |
0.0541 USDT |
0.0575 USDT |
0.0547 USDT |
| 2025-07-03 |
0.0575 USDT |
950,164.2292 AUDIO |
0.0576 USDT |
0.0554 USDT |
0.0619 USDT |
0.0571 USDT |
| 2025-07-02 |
0.0570 USDT |
364,730.9837 AUDIO |
0.0545 USDT |
0.0543 USDT |
0.0581 USDT |
0.0577 USDT |
| 2025-07-01 |
0.0554 USDT |
263,416.4050 AUDIO |
0.0561 USDT |
0.0550 USDT |
0.0561 USDT |
0.0556 USDT |
| 2025-06-30 |
0.0570 USDT |
301,074.7253 AUDIO |
0.0582 USDT |
0.0559 USDT |
0.0583 USDT |
0.0564 USDT |
| 2025-06-29 |
0.0571 USDT |
75,289.9409 AUDIO |
0.0569 USDT |
0.0565 USDT |
0.0577 USDT |
0.0570 USDT |
| 2025-06-28 |
0.0563 USDT |
277,999.4042 AUDIO |
0.0566 USDT |
0.0557 USDT |
0.0569 USDT |
0.0565 USDT |
| 2025-06-27 |
0.0565 USDT |
623,018.8061 AUDIO |
0.0565 USDT |
0.0551 USDT |
0.0582 USDT |
0.0557 USDT |
| 2025-06-26 |
0.0592 USDT |
4,807,973.9629 AUDIO |
0.0556 USDT |
0.0549 USDT |
0.0628 USDT |
0.0579 USDT |
| 2025-06-25 |
0.0562 USDT |
69,412.0089 AUDIO |
0.0567 USDT |
0.0555 USDT |
0.0567 USDT |
0.0560 USDT |
| 2025-06-24 |
0.0563 USDT |
313,497.8371 AUDIO |
0.0564 USDT |
0.0555 USDT |
0.0570 USDT |
0.0567 USDT |
| 2025-06-23 |
0.0521 USDT |
246,430.6286 AUDIO |
0.0515 USDT |
0.0515 USDT |
0.0534 USDT |
0.0530 USDT |
| 2025-06-22 |
0.0537 USDT |
769,551.6317 AUDIO |
0.0551 USDT |
0.0523 USDT |
0.0554 USDT |
0.0531 USDT |
| 2025-06-21 |
0.0569 USDT |
231,063.5376 AUDIO |
0.0567 USDT |
0.0559 USDT |
0.0578 USDT |
0.0562 USDT |
| 2025-06-20 |
0.0591 USDT |
74,918.1890 AUDIO |
0.0590 USDT |
0.0580 USDT |
0.0601 USDT |
0.0598 USDT |
| 2025-06-19 |
0.0592 USDT |
309,130.7683 AUDIO |
0.0586 USDT |
0.0579 USDT |
0.0606 USDT |
0.0586 USDT |
| 2025-06-18 |
0.0584 USDT |
270,521.1291 AUDIO |
0.0586 USDT |
0.0572 USDT |
0.0594 USDT |
0.0574 USDT |
| 2025-06-17 |
0.0608 USDT |
348,211.9872 AUDIO |
0.0626 USDT |
0.0584 USDT |
0.0639 USDT |
0.0584 USDT |
| 2025-06-16 |
0.0640 USDT |
117,328.0153 AUDIO |
0.0627 USDT |
0.0624 USDT |
0.0649 USDT |
0.0645 USDT |
| 2025-06-15 |
0.0638 USDT |
352,929.8097 AUDIO |
0.0636 USDT |
0.0625 USDT |
0.0658 USDT |
0.0625 USDT |
| 2025-06-14 |
0.0636 USDT |
548,538.3668 AUDIO |
0.0631 USDT |
0.0617 USDT |
0.0652 USDT |
0.0648 USDT |
| 2025-06-13 |
0.0619 USDT |
622,976.6664 AUDIO |
0.0653 USDT |
0.0602 USDT |
0.0653 USDT |
0.0618 USDT |
| 2025-06-12 |
0.0675 USDT |
220,426.1076 AUDIO |
0.0682 USDT |
0.0669 USDT |
0.0688 USDT |
0.0669 USDT |
| 2025-06-11 |
0.0705 USDT |
143,898.3988 AUDIO |
0.0713 USDT |
0.0692 USDT |
0.0713 USDT |
0.0706 USDT |
| 2025-06-10 |
0.0695 USDT |
39,622.2797 AUDIO |
0.0697 USDT |
0.0690 USDT |
0.0702 USDT |
0.0693 USDT |
| 2025-06-09 |
0.0684 USDT |
244,431.8775 AUDIO |
0.0676 USDT |
0.0665 USDT |
0.0698 USDT |
0.0696 USDT |
| 2025-06-08 |
0.0684 USDT |
174,404.4438 AUDIO |
0.0676 USDT |
0.0667 USDT |
0.0697 USDT |
0.0680 USDT |
| 2025-06-07 |
0.0670 USDT |
55,264.5462 AUDIO |
0.0659 USDT |
0.0659 USDT |
0.0680 USDT |
0.0674 USDT |
| 2025-06-06 |
0.0659 USDT |
87,875.2376 AUDIO |
0.0651 USDT |
0.0647 USDT |
0.0674 USDT |
0.0671 USDT |
| 2025-06-05 |
0.0672 USDT |
551,427.7666 AUDIO |
0.0686 USDT |
0.0639 USDT |
0.0700 USDT |
0.0656 USDT |
| 2025-06-04 |
0.0697 USDT |
129,710.7053 AUDIO |
0.0699 USDT |
0.0687 USDT |
0.0708 USDT |
0.0694 USDT |
| 2025-06-03 |
0.0705 USDT |
92,351.6995 AUDIO |
0.0697 USDT |
0.0695 USDT |
0.0710 USDT |
0.0701 USDT |
| 2025-06-02 |
0.0690 USDT |
300,909.5118 AUDIO |
0.0700 USDT |
0.0678 USDT |
0.0701 USDT |
0.0678 USDT |
| 2025-06-01 |
0.0698 USDT |
475,162.9139 AUDIO |
0.0697 USDT |
0.0683 USDT |
0.0713 USDT |
0.0698 USDT |
| 2025-05-31 |
0.0677 USDT |
1,115,696.8157 AUDIO |
0.0674 USDT |
0.0653 USDT |
0.0699 USDT |
0.0682 USDT |
| 2025-05-30 |
0.0718 USDT |
1,536,725.9495 AUDIO |
0.0734 USDT |
0.0692 USDT |
0.0750 USDT |
0.0694 USDT |
| 2025-05-29 |
0.0750 USDT |
203,569.5765 AUDIO |
0.0754 USDT |
0.0738 USDT |
0.0765 USDT |
0.0742 USDT |
| 2025-05-28 |
0.0760 USDT |
459,187.1260 AUDIO |
0.0757 USDT |
0.0742 USDT |
0.0771 USDT |
0.0746 USDT |
| 2025-05-27 |
0.0759 USDT |
253,343.4445 AUDIO |
0.0753 USDT |
0.0744 USDT |
0.0767 USDT |
0.0757 USDT |
| 2025-05-26 |
0.0766 USDT |
323,715.6166 AUDIO |
0.0754 USDT |
0.0752 USDT |
0.0775 USDT |
0.0752 USDT |
| 2025-05-25 |
0.0783 USDT |
2,384,590.1544 AUDIO |
0.0804 USDT |
0.0739 USDT |
0.0825 USDT |
0.0749 USDT |
| 2025-05-24 |
0.0782 USDT |
3,000,351.9576 AUDIO |
0.0735 USDT |
0.0731 USDT |
0.0825 USDT |
0.0816 USDT |
| 2025-05-23 |
0.0768 USDT |
680,998.7526 AUDIO |
0.0789 USDT |
0.0747 USDT |
0.0804 USDT |
0.0767 USDT |
| 2025-05-22 |
0.0777 USDT |
210,800.0532 AUDIO |
0.0764 USDT |
0.0764 USDT |
0.0788 USDT |
0.0784 USDT |
| 2025-05-21 |
0.0753 USDT |
1,107,128.9612 AUDIO |
0.0756 USDT |
0.0743 USDT |
0.0768 USDT |
0.0747 USDT |
| 2025-05-20 |
0.0746 USDT |
437,688.0474 AUDIO |
0.0749 USDT |
0.0737 USDT |
0.0760 USDT |
0.0740 USDT |