Identifier on Bitstamp: audioeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.2275 EUR |
17,117.9398 AUDIO |
0.2223 EUR |
0.2223 EUR |
0.2298 EUR |
0.2272 EUR |
| 2023-05-22 |
0.2223 EUR |
3,198.0837 AUDIO |
0.2172 EUR |
0.2172 EUR |
0.2250 EUR |
0.2250 EUR |
| 2023-05-21 |
0.2213 EUR |
15,405.3515 AUDIO |
0.2263 EUR |
0.2195 EUR |
0.2275 EUR |
0.2221 EUR |
| 2023-05-20 |
0.2291 EUR |
4,044.9311 AUDIO |
0.2266 EUR |
0.2258 EUR |
0.2298 EUR |
0.2298 EUR |
| 2023-05-19 |
0.2301 EUR |
20,777.2239 AUDIO |
0.2317 EUR |
0.2277 EUR |
0.2335 EUR |
0.2301 EUR |
| 2023-05-18 |
0.2315 EUR |
7,154.8015 AUDIO |
0.2300 EUR |
0.2297 EUR |
0.2337 EUR |
0.2297 EUR |
| 2023-05-17 |
0.2317 EUR |
22,553.9601 AUDIO |
0.2291 EUR |
0.2273 EUR |
0.2382 EUR |
0.2382 EUR |
| 2023-05-16 |
0.2242 EUR |
14,427.9536 AUDIO |
0.2222 EUR |
0.2183 EUR |
0.2262 EUR |
0.2248 EUR |
| 2023-05-15 |
0.2212 EUR |
48,173.8883 AUDIO |
0.2141 EUR |
0.2141 EUR |
0.2235 EUR |
0.2235 EUR |
| 2023-05-14 |
0.2141 EUR |
7,061.0050 AUDIO |
0.2126 EUR |
0.2095 EUR |
0.2185 EUR |
0.2169 EUR |
| 2023-05-13 |
0.2127 EUR |
35,383.2975 AUDIO |
0.2165 EUR |
0.2110 EUR |
0.2165 EUR |
0.2126 EUR |
| 2023-05-12 |
0.2123 EUR |
27,253.2470 AUDIO |
0.2089 EUR |
0.2052 EUR |
0.2152 EUR |
0.2152 EUR |
| 2023-05-11 |
0.2091 EUR |
65,235.2864 AUDIO |
0.2237 EUR |
0.2039 EUR |
0.2257 EUR |
0.2077 EUR |
| 2023-05-10 |
0.2202 EUR |
61,168.6790 AUDIO |
0.2161 EUR |
0.2160 EUR |
0.2264 EUR |
0.2257 EUR |
| 2023-05-09 |
0.2179 EUR |
32,168.6023 AUDIO |
0.2156 EUR |
0.2155 EUR |
0.2188 EUR |
0.2188 EUR |
| 2023-05-08 |
0.2192 EUR |
70,000.9456 AUDIO |
0.2350 EUR |
0.2100 EUR |
0.2400 EUR |
0.2158 EUR |
| 2023-05-07 |
0.2437 EUR |
35,113.9498 AUDIO |
0.2432 EUR |
0.2400 EUR |
0.2469 EUR |
0.2407 EUR |
| 2023-05-06 |
0.2460 EUR |
152,784.9713 AUDIO |
0.2575 EUR |
0.2440 EUR |
0.2599 EUR |
0.2447 EUR |
| 2023-05-05 |
0.2558 EUR |
21,203.8957 AUDIO |
0.2526 EUR |
0.2519 EUR |
0.2596 EUR |
0.2591 EUR |
| 2023-05-04 |
0.2528 EUR |
34,841.9653 AUDIO |
0.2609 EUR |
0.2511 EUR |
0.2609 EUR |
0.2512 EUR |
| 2023-05-03 |
0.2509 EUR |
82,324.5236 AUDIO |
0.2550 EUR |
0.2461 EUR |
0.2648 EUR |
0.2648 EUR |
| 2023-05-02 |
0.2577 EUR |
47,069.5143 AUDIO |
0.2580 EUR |
0.2557 EUR |
0.2606 EUR |
0.2579 EUR |
| 2023-05-01 |
0.2628 EUR |
44,089.3305 AUDIO |
0.2630 EUR |
0.2556 EUR |
0.2668 EUR |
0.2585 EUR |
| 2023-04-30 |
0.2696 EUR |
8,296.9187 AUDIO |
0.2713 EUR |
0.2660 EUR |
0.2731 EUR |
0.2666 EUR |
| 2023-04-29 |
0.2733 EUR |
8,398.1325 AUDIO |
0.2732 EUR |
0.2719 EUR |
0.2762 EUR |
0.2720 EUR |
| 2023-04-28 |
0.2730 EUR |
41,878.8896 AUDIO |
0.2778 EUR |
0.2686 EUR |
0.2778 EUR |
0.2724 EUR |
| 2023-04-27 |
0.2824 EUR |
48,610.0499 AUDIO |
0.2781 EUR |
0.2729 EUR |
0.2843 EUR |
0.2767 EUR |
| 2023-04-26 |
0.2813 EUR |
104,504.2025 AUDIO |
0.2876 EUR |
0.2600 EUR |
0.2909 EUR |
0.2721 EUR |
| 2023-04-25 |
0.2780 EUR |
81,716.0249 AUDIO |
0.2834 EUR |
0.2702 EUR |
0.2874 EUR |
0.2874 EUR |
| 2023-04-24 |
0.2794 EUR |
371,417.5371 AUDIO |
0.2707 EUR |
0.2647 EUR |
0.2875 EUR |
0.2843 EUR |
| 2023-04-23 |
0.2767 EUR |
61,951.1381 AUDIO |
0.2744 EUR |
0.2676 EUR |
0.2891 EUR |
0.2752 EUR |
| 2023-04-22 |
0.2716 EUR |
62,015.7509 AUDIO |
0.2641 EUR |
0.2630 EUR |
0.2868 EUR |
0.2868 EUR |
| 2023-04-21 |
0.2766 EUR |
60,559.6329 AUDIO |
0.2878 EUR |
0.2641 EUR |
0.2902 EUR |
0.2641 EUR |
| 2023-04-20 |
0.2920 EUR |
201,820.1700 AUDIO |
0.3030 EUR |
0.2800 EUR |
0.3041 EUR |
0.2855 EUR |
| 2023-04-19 |
0.3130 EUR |
279,759.5735 AUDIO |
0.3357 EUR |
0.2995 EUR |
0.3357 EUR |
0.2995 EUR |
| 2023-04-18 |
0.3379 EUR |
169,796.0411 AUDIO |
0.3448 EUR |
0.3316 EUR |
0.3448 EUR |
0.3373 EUR |
| 2023-04-17 |
0.3672 EUR |
1,401,737.9597 AUDIO |
0.3142 EUR |
0.3141 EUR |
0.4600 EUR |
0.3474 EUR |
| 2023-04-16 |
0.3062 EUR |
102,706.6002 AUDIO |
0.3037 EUR |
0.3000 EUR |
0.3083 EUR |
0.3069 EUR |
| 2023-04-15 |
0.3066 EUR |
229,536.8692 AUDIO |
0.3022 EUR |
0.2968 EUR |
0.3222 EUR |
0.3083 EUR |
| 2023-04-14 |
0.2959 EUR |
173,087.0497 AUDIO |
0.2891 EUR |
0.2841 EUR |
0.3056 EUR |
0.3028 EUR |
| 2023-04-13 |
0.2849 EUR |
38,865.6513 AUDIO |
0.2837 EUR |
0.2815 EUR |
0.2897 EUR |
0.2852 EUR |
| 2023-04-12 |
0.2888 EUR |
194,179.7724 AUDIO |
0.2945 EUR |
0.2797 EUR |
0.2958 EUR |
0.2837 EUR |
| 2023-04-11 |
0.2869 EUR |
226,587.9500 AUDIO |
0.2852 EUR |
0.2790 EUR |
0.2984 EUR |
0.2984 EUR |
| 2023-04-10 |
0.2789 EUR |
70,736.7440 AUDIO |
0.2785 EUR |
0.2759 EUR |
0.2851 EUR |
0.2851 EUR |
| 2023-04-09 |
0.2717 EUR |
77,969.9271 AUDIO |
0.2696 EUR |
0.2649 EUR |
0.2788 EUR |
0.2752 EUR |
| 2023-04-08 |
0.2718 EUR |
77,718.4481 AUDIO |
0.2784 EUR |
0.2676 EUR |
0.2825 EUR |
0.2687 EUR |
| 2023-04-07 |
0.2784 EUR |
301,944.3477 AUDIO |
0.2874 EUR |
0.2707 EUR |
0.2909 EUR |
0.2760 EUR |
| 2023-04-06 |
0.2864 EUR |
418,315.5540 AUDIO |
0.2622 EUR |
0.2557 EUR |
0.3008 EUR |
0.2877 EUR |
| 2023-04-05 |
0.2608 EUR |
84,766.1666 AUDIO |
0.2595 EUR |
0.2545 EUR |
0.2622 EUR |
0.2603 EUR |
| 2023-04-04 |
0.2544 EUR |
32,409.1591 AUDIO |
0.2520 EUR |
0.2511 EUR |
0.2572 EUR |
0.2552 EUR |