Identifier on Kucoin: AUDIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-19 |
0.0743 USDT |
882,972.6842 AUDIO |
0.0767 USDT |
0.0731 USDT |
0.0769 USDT |
0.0744 USDT |
| 2025-05-18 |
0.0760 USDT |
633,393.2340 AUDIO |
0.0747 USDT |
0.0744 USDT |
0.0777 USDT |
0.0759 USDT |
| 2025-05-17 |
0.0746 USDT |
616,610.1113 AUDIO |
0.0753 USDT |
0.0739 USDT |
0.0756 USDT |
0.0746 USDT |
| 2025-05-16 |
0.0769 USDT |
689,605.9607 AUDIO |
0.0768 USDT |
0.0747 USDT |
0.0783 USDT |
0.0757 USDT |
| 2025-05-15 |
0.0781 USDT |
1,547,867.1385 AUDIO |
0.0801 USDT |
0.0753 USDT |
0.0812 USDT |
0.0769 USDT |
| 2025-05-14 |
0.0822 USDT |
4,228,573.4017 AUDIO |
0.0824 USDT |
0.0795 USDT |
0.0857 USDT |
0.0813 USDT |
| 2025-05-13 |
0.0796 USDT |
812,807.6257 AUDIO |
0.0802 USDT |
0.0772 USDT |
0.0820 USDT |
0.0815 USDT |
| 2025-05-12 |
0.0811 USDT |
2,156,226.9230 AUDIO |
0.0820 USDT |
0.0773 USDT |
0.0834 USDT |
0.0799 USDT |
| 2025-05-11 |
0.0821 USDT |
1,750,921.3709 AUDIO |
0.0840 USDT |
0.0792 USDT |
0.0855 USDT |
0.0795 USDT |
| 2025-05-10 |
0.0809 USDT |
1,854,686.8212 AUDIO |
0.0794 USDT |
0.0792 USDT |
0.0825 USDT |
0.0815 USDT |
| 2025-05-09 |
0.0782 USDT |
3,270,529.0571 AUDIO |
0.0753 USDT |
0.0750 USDT |
0.0801 USDT |
0.0791 USDT |
| 2025-05-08 |
0.0727 USDT |
2,136,066.8574 AUDIO |
0.0699 USDT |
0.0698 USDT |
0.0764 USDT |
0.0761 USDT |
| 2025-05-07 |
0.0706 USDT |
1,170,669.6734 AUDIO |
0.0706 USDT |
0.0689 USDT |
0.0717 USDT |
0.0698 USDT |
| 2025-05-06 |
0.0719 USDT |
5,606,532.4800 AUDIO |
0.0768 USDT |
0.0685 USDT |
0.0780 USDT |
0.0700 USDT |
| 2025-05-05 |
0.0751 USDT |
4,707,986.1597 AUDIO |
0.0697 USDT |
0.0692 USDT |
0.0813 USDT |
0.0772 USDT |
| 2025-05-04 |
0.0711 USDT |
1,647,256.6216 AUDIO |
0.0717 USDT |
0.0686 USDT |
0.0744 USDT |
0.0704 USDT |
| 2025-05-03 |
0.0749 USDT |
1,060,248.7611 AUDIO |
0.0753 USDT |
0.0718 USDT |
0.0782 USDT |
0.0725 USDT |
| 2025-05-02 |
0.0759 USDT |
326,802.7170 AUDIO |
0.0761 USDT |
0.0748 USDT |
0.0765 USDT |
0.0761 USDT |
| 2025-05-01 |
0.0770 USDT |
1,817,163.6696 AUDIO |
0.0747 USDT |
0.0745 USDT |
0.0795 USDT |
0.0762 USDT |
| 2025-04-30 |
0.0758 USDT |
2,427,145.9437 AUDIO |
0.0742 USDT |
0.0717 USDT |
0.0800 USDT |
0.0751 USDT |
| 2025-04-29 |
0.0752 USDT |
757,451.4732 AUDIO |
0.0765 USDT |
0.0735 USDT |
0.0775 USDT |
0.0745 USDT |
| 2025-04-28 |
0.0766 USDT |
1,990,826.8878 AUDIO |
0.0755 USDT |
0.0732 USDT |
0.0801 USDT |
0.0762 USDT |
| 2025-04-27 |
0.0765 USDT |
1,812,762.9054 AUDIO |
0.0785 USDT |
0.0745 USDT |
0.0796 USDT |
0.0754 USDT |
| 2025-04-26 |
0.0785 USDT |
2,577,201.8622 AUDIO |
0.0771 USDT |
0.0762 USDT |
0.0813 USDT |
0.0787 USDT |
| 2025-04-25 |
0.0774 USDT |
2,963,952.1835 AUDIO |
0.0751 USDT |
0.0733 USDT |
0.0802 USDT |
0.0765 USDT |
| 2025-04-24 |
0.0750 USDT |
946,006.7746 AUDIO |
0.0750 USDT |
0.0727 USDT |
0.0766 USDT |
0.0761 USDT |
| 2025-04-23 |
0.0782 USDT |
2,300,895.5976 AUDIO |
0.0776 USDT |
0.0744 USDT |
0.0804 USDT |
0.0754 USDT |
| 2025-04-22 |
0.0850 USDT |
19,547,527.4151 AUDIO |
0.0848 USDT |
0.0741 USDT |
0.0998 USDT |
0.0782 USDT |
| 2025-04-21 |
0.0846 USDT |
14,477,469.6588 AUDIO |
0.0643 USDT |
0.0643 USDT |
0.1010 USDT |
0.0858 USDT |
| 2025-04-20 |
0.0655 USDT |
2,596,464.4121 AUDIO |
0.0635 USDT |
0.0631 USDT |
0.0685 USDT |
0.0638 USDT |
| 2025-04-19 |
0.0634 USDT |
935,519.0793 AUDIO |
0.0623 USDT |
0.0623 USDT |
0.0641 USDT |
0.0638 USDT |
| 2025-04-18 |
0.0626 USDT |
926,638.8883 AUDIO |
0.0618 USDT |
0.0612 USDT |
0.0637 USDT |
0.0622 USDT |
| 2025-04-17 |
0.0616 USDT |
509,417.1060 AUDIO |
0.0612 USDT |
0.0611 USDT |
0.0623 USDT |
0.0619 USDT |
| 2025-04-16 |
0.0640 USDT |
1,548,974.8372 AUDIO |
0.0622 USDT |
0.0615 USDT |
0.0671 USDT |
0.0627 USDT |
| 2025-04-15 |
0.0638 USDT |
1,094,389.2611 AUDIO |
0.0632 USDT |
0.0623 USDT |
0.0656 USDT |
0.0623 USDT |