Identifier on Kucoin: AUDIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |