Identifier on Kucoin: AUDIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.0784 USDT |
1,881,734.4218 AUDIO |
0.0797 USDT |
0.0763 USDT |
0.0828 USDT |
0.0785 USDT |
| 2025-03-29 |
0.0818 USDT |
4,879,553.3203 AUDIO |
0.0759 USDT |
0.0750 USDT |
0.0887 USDT |
0.0778 USDT |
| 2025-03-28 |
0.0771 USDT |
1,331,037.8304 AUDIO |
0.0806 USDT |
0.0705 USDT |
0.0815 USDT |
0.0756 USDT |
| 2025-03-27 |
0.0810 USDT |
1,185,665.3729 AUDIO |
0.0812 USDT |
0.0798 USDT |
0.0829 USDT |
0.0806 USDT |
| 2025-03-26 |
0.0821 USDT |
631,408.5447 AUDIO |
0.0816 USDT |
0.0801 USDT |
0.0837 USDT |
0.0807 USDT |
| 2025-03-25 |
0.0812 USDT |
708,328.4003 AUDIO |
0.0817 USDT |
0.0793 USDT |
0.0822 USDT |
0.0817 USDT |
| 2025-03-24 |
0.0816 USDT |
616,147.3851 AUDIO |
0.0799 USDT |
0.0796 USDT |
0.0827 USDT |
0.0822 USDT |
| 2025-03-23 |
0.0801 USDT |
1,107,199.9714 AUDIO |
0.0798 USDT |
0.0791 USDT |
0.0810 USDT |
0.0791 USDT |
| 2025-03-22 |
0.0803 USDT |
305,589.9807 AUDIO |
0.0795 USDT |
0.0793 USDT |
0.0811 USDT |
0.0807 USDT |
| 2025-03-21 |
0.0804 USDT |
772,746.8122 AUDIO |
0.0821 USDT |
0.0795 USDT |
0.0826 USDT |
0.0804 USDT |
| 2025-03-20 |
0.0820 USDT |
2,432,256.9245 AUDIO |
0.0816 USDT |
0.0796 USDT |
0.1043 USDT |
0.0803 USDT |
| 2025-03-19 |
0.0809 USDT |
672,569.7276 AUDIO |
0.0817 USDT |
0.0793 USDT |
0.0823 USDT |
0.0806 USDT |
| 2025-03-18 |
0.0819 USDT |
1,123,024.0917 AUDIO |
0.0846 USDT |
0.0796 USDT |
0.0854 USDT |
0.0810 USDT |
| 2025-03-17 |
0.0820 USDT |
547,772.4991 AUDIO |
0.0809 USDT |
0.0791 USDT |
0.0837 USDT |
0.0821 USDT |
| 2025-03-16 |
0.0841 USDT |
1,717,373.3410 AUDIO |
0.0834 USDT |
0.0813 USDT |
0.1018 USDT |
0.0818 USDT |
| 2025-03-15 |
0.0838 USDT |
807,763.4220 AUDIO |
0.0825 USDT |
0.0814 USDT |
0.0857 USDT |
0.0845 USDT |
| 2025-03-14 |
0.0831 USDT |
1,448,226.7229 AUDIO |
0.0809 USDT |
0.0793 USDT |
0.0865 USDT |
0.0831 USDT |
| 2025-03-13 |
0.0807 USDT |
908,897.2785 AUDIO |
0.0832 USDT |
0.0779 USDT |
0.0833 USDT |
0.0788 USDT |
| 2025-03-12 |
0.0821 USDT |
1,109,963.2673 AUDIO |
0.0825 USDT |
0.0799 USDT |
0.0839 USDT |
0.0819 USDT |
| 2025-03-11 |
0.0854 USDT |
3,384,127.8439 AUDIO |
0.0883 USDT |
0.0801 USDT |
0.0924 USDT |
0.0844 USDT |
| 2025-03-10 |
0.0949 USDT |
8,422,083.1165 AUDIO |
0.0855 USDT |
0.0827 USDT |
0.1120 USDT |
0.0915 USDT |
| 2025-03-09 |
0.0931 USDT |
8,893,372.0124 AUDIO |
0.0801 USDT |
0.0774 USDT |
0.1068 USDT |
0.0942 USDT |
| 2025-03-08 |
0.0803 USDT |
279,566.0960 AUDIO |
0.0813 USDT |
0.0791 USDT |
0.0816 USDT |
0.0800 USDT |
| 2025-03-07 |
0.0818 USDT |
327,886.8391 AUDIO |
0.0822 USDT |
0.0793 USDT |
0.0843 USDT |
0.0812 USDT |
| 2025-03-06 |
0.0837 USDT |
368,160.7848 AUDIO |
0.0831 USDT |
0.0813 USDT |
0.0857 USDT |
0.0823 USDT |
| 2025-03-05 |
0.0825 USDT |
285,651.4407 AUDIO |
0.0819 USDT |
0.0798 USDT |
0.0843 USDT |
0.0833 USDT |
| 2025-03-04 |
0.0803 USDT |
392,256.0853 AUDIO |
0.0829 USDT |
0.0779 USDT |
0.0831 USDT |
0.0813 USDT |
| 2025-03-03 |
0.0871 USDT |
364,456.6452 AUDIO |
0.0951 USDT |
0.0825 USDT |
0.0955 USDT |
0.0837 USDT |
| 2025-03-02 |
0.0910 USDT |
487,548.9684 AUDIO |
0.0882 USDT |
0.0869 USDT |
0.0946 USDT |
0.0938 USDT |
| 2025-03-01 |
0.0883 USDT |
156,765.2863 AUDIO |
0.0884 USDT |
0.0859 USDT |
0.0905 USDT |
0.0873 USDT |
| 2025-02-28 |
0.0873 USDT |
238,443.1250 AUDIO |
0.0890 USDT |
0.0845 USDT |
0.0899 USDT |
0.0894 USDT |
| 2025-02-27 |
0.0909 USDT |
215,445.8084 AUDIO |
0.0896 USDT |
0.0884 USDT |
0.0929 USDT |
0.0914 USDT |
| 2025-02-26 |
0.0885 USDT |
214,684.8363 AUDIO |
0.0884 USDT |
0.0858 USDT |
0.0908 USDT |
0.0866 USDT |
| 2025-02-25 |
0.0866 USDT |
416,488.1326 AUDIO |
0.0872 USDT |
0.0828 USDT |
0.0889 USDT |
0.0887 USDT |
| 2025-02-24 |
0.0935 USDT |
237,700.0437 AUDIO |
0.0972 USDT |
0.0905 USDT |
0.0974 USDT |
0.0917 USDT |
| 2025-02-23 |
0.0979 USDT |
313,049.7646 AUDIO |
0.0985 USDT |
0.0963 USDT |
0.1013 USDT |
0.0963 USDT |
| 2025-02-22 |
0.0975 USDT |
127,088.0581 AUDIO |
0.0960 USDT |
0.0960 USDT |
0.0998 USDT |
0.0988 USDT |
| 2025-02-21 |
0.1011 USDT |
359,753.2676 AUDIO |
0.1002 USDT |
0.0964 USDT |
0.1034 USDT |
0.0964 USDT |
| 2025-02-20 |
0.0999 USDT |
165,101.6369 AUDIO |
0.0987 USDT |
0.0981 USDT |
0.1026 USDT |
0.1001 USDT |
| 2025-02-19 |
0.0992 USDT |
114,361.5138 AUDIO |
0.0971 USDT |
0.0961 USDT |
0.1008 USDT |
0.0984 USDT |
| 2025-02-18 |
0.0974 USDT |
374,623.8988 AUDIO |
0.1021 USDT |
0.0946 USDT |
0.1023 USDT |
0.0959 USDT |
| 2025-02-17 |
0.1038 USDT |
481,687.4655 AUDIO |
0.1055 USDT |
0.0995 USDT |
0.1076 USDT |
0.1008 USDT |
| 2025-02-16 |
0.1097 USDT |
1,100,577.3882 AUDIO |
0.1027 USDT |
0.1014 USDT |
0.1194 USDT |
0.1037 USDT |
| 2025-02-15 |
0.1026 USDT |
171,962.9031 AUDIO |
0.1035 USDT |
0.1003 USDT |
0.1048 USDT |
0.1007 USDT |
| 2025-02-14 |
0.1036 USDT |
218,898.2022 AUDIO |
0.1011 USDT |
0.0998 USDT |
0.1057 USDT |
0.1037 USDT |
| 2025-02-13 |
0.1023 USDT |
246,911.2015 AUDIO |
0.1041 USDT |
0.1001 USDT |
0.1049 USDT |
0.1007 USDT |
| 2025-02-12 |
0.1002 USDT |
592,271.6200 AUDIO |
0.1001 USDT |
0.0966 USDT |
0.1045 USDT |
0.1041 USDT |
| 2025-02-11 |
0.1027 USDT |
763,770.5592 AUDIO |
0.1019 USDT |
0.0986 USDT |
0.1076 USDT |
0.0996 USDT |
| 2025-02-10 |
0.1018 USDT |
784,929.5821 AUDIO |
0.0997 USDT |
0.0963 USDT |
0.1040 USDT |
0.1016 USDT |
| 2025-02-09 |
0.1025 USDT |
730,960.5745 AUDIO |
0.1024 USDT |
0.0961 USDT |
0.1067 USDT |
0.0984 USDT |