Identifier on Bitstamp: audioeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
0.2470 EUR |
357,539.2646 AUDIO |
0.2386 EUR |
0.2325 EUR |
0.2601 EUR |
0.2524 EUR |
| 2023-03-13 |
0.2348 EUR |
383,534.0197 AUDIO |
0.2323 EUR |
0.2210 EUR |
0.2413 EUR |
0.2405 EUR |
| 2023-03-12 |
0.2260 EUR |
110,396.1991 AUDIO |
0.2066 EUR |
0.2043 EUR |
0.2285 EUR |
0.2281 EUR |
| 2023-03-11 |
0.2041 EUR |
149,366.1214 AUDIO |
0.2104 EUR |
0.1953 EUR |
0.2146 EUR |
0.2069 EUR |
| 2023-03-10 |
0.2048 EUR |
216,253.3647 AUDIO |
0.2080 EUR |
0.1940 EUR |
0.2114 EUR |
0.2101 EUR |
| 2023-03-09 |
0.2196 EUR |
122,952.7794 AUDIO |
0.2293 EUR |
0.2053 EUR |
0.2365 EUR |
0.2105 EUR |
| 2023-03-08 |
0.2357 EUR |
245,699.0394 AUDIO |
0.2495 EUR |
0.2253 EUR |
0.2499 EUR |
0.2298 EUR |
| 2023-03-07 |
0.2427 EUR |
141,652.8781 AUDIO |
0.2570 EUR |
0.2413 EUR |
0.2570 EUR |
0.2461 EUR |
| 2023-03-06 |
0.2533 EUR |
58,197.3863 AUDIO |
0.2522 EUR |
0.2473 EUR |
0.2554 EUR |
0.2536 EUR |
| 2023-03-05 |
0.2555 EUR |
45,470.9425 AUDIO |
0.2603 EUR |
0.2508 EUR |
0.2670 EUR |
0.2550 EUR |
| 2023-03-04 |
0.2523 EUR |
105,539.6680 AUDIO |
0.2662 EUR |
0.2465 EUR |
0.2667 EUR |
0.2515 EUR |
| 2023-03-03 |
0.2657 EUR |
256,890.9902 AUDIO |
0.2730 EUR |
0.2550 EUR |
0.2730 EUR |
0.2627 EUR |
| 2023-03-02 |
0.2852 EUR |
179,135.8210 AUDIO |
0.2963 EUR |
0.2790 EUR |
0.2963 EUR |
0.2841 EUR |
| 2023-03-01 |
0.2963 EUR |
177,918.3311 AUDIO |
0.2915 EUR |
0.2900 EUR |
0.3054 EUR |
0.2978 EUR |
| 2023-02-28 |
0.3037 EUR |
398,681.0358 AUDIO |
0.3121 EUR |
0.2935 EUR |
0.3134 EUR |
0.2935 EUR |
| 2023-02-27 |
0.3228 EUR |
112,495.0334 AUDIO |
0.3265 EUR |
0.3096 EUR |
0.3337 EUR |
0.3137 EUR |
| 2023-02-26 |
0.3259 EUR |
140,778.5425 AUDIO |
0.3312 EUR |
0.3157 EUR |
0.3366 EUR |
0.3360 EUR |
| 2023-02-25 |
0.3318 EUR |
221,399.4250 AUDIO |
0.3271 EUR |
0.3108 EUR |
0.3472 EUR |
0.3325 EUR |
| 2023-02-24 |
0.3477 EUR |
274,604.2398 AUDIO |
0.3425 EUR |
0.3207 EUR |
0.3600 EUR |
0.3261 EUR |
| 2023-02-23 |
0.3284 EUR |
1,162,625.7643 AUDIO |
0.2956 EUR |
0.2850 EUR |
0.3600 EUR |
0.3394 EUR |
| 2023-02-22 |
0.2874 EUR |
149,619.6873 AUDIO |
0.2900 EUR |
0.2804 EUR |
0.2944 EUR |
0.2943 EUR |
| 2023-02-21 |
0.3038 EUR |
223,872.5600 AUDIO |
0.3159 EUR |
0.2931 EUR |
0.3164 EUR |
0.2945 EUR |
| 2023-02-20 |
0.3155 EUR |
306,475.1664 AUDIO |
0.3080 EUR |
0.2957 EUR |
0.3244 EUR |
0.3161 EUR |
| 2023-02-19 |
0.3170 EUR |
498,705.4300 AUDIO |
0.3222 EUR |
0.3050 EUR |
0.3293 EUR |
0.3075 EUR |
| 2023-02-18 |
0.3238 EUR |
528,299.1325 AUDIO |
0.3141 EUR |
0.3091 EUR |
0.3378 EUR |
0.3207 EUR |
| 2023-02-17 |
0.3196 EUR |
904,874.9542 AUDIO |
0.2789 EUR |
0.2766 EUR |
0.3444 EUR |
0.3165 EUR |
| 2023-02-16 |
0.3021 EUR |
1,491,813.6115 AUDIO |
0.2729 EUR |
0.2727 EUR |
0.3194 EUR |
0.2774 EUR |
| 2023-02-15 |
0.2632 EUR |
138,111.7139 AUDIO |
0.2620 EUR |
0.2542 EUR |
0.2745 EUR |
0.2709 EUR |
| 2023-02-14 |
0.2640 EUR |
607,295.4482 AUDIO |
0.2401 EUR |
0.2397 EUR |
0.2841 EUR |
0.2610 EUR |
| 2023-02-13 |
0.2378 EUR |
313,180.9028 AUDIO |
0.2507 EUR |
0.2333 EUR |
0.2517 EUR |
0.2377 EUR |
| 2023-02-12 |
0.2591 EUR |
151,310.8186 AUDIO |
0.2555 EUR |
0.2518 EUR |
0.2626 EUR |
0.2518 EUR |
| 2023-02-11 |
0.2638 EUR |
281,978.9479 AUDIO |
0.2386 EUR |
0.2367 EUR |
0.2809 EUR |
0.2613 EUR |
| 2023-02-10 |
0.2399 EUR |
123,682.3061 AUDIO |
0.2411 EUR |
0.2329 EUR |
0.2444 EUR |
0.2386 EUR |
| 2023-02-09 |
0.2593 EUR |
409,228.0584 AUDIO |
0.2754 EUR |
0.2349 EUR |
0.2791 EUR |
0.2358 EUR |
| 2023-02-08 |
0.2900 EUR |
294,477.6758 AUDIO |
0.2930 EUR |
0.2670 EUR |
0.3200 EUR |
0.2709 EUR |
| 2023-02-07 |
0.2831 EUR |
118,308.9837 AUDIO |
0.2740 EUR |
0.2736 EUR |
0.2883 EUR |
0.2864 EUR |
| 2023-02-06 |
0.2761 EUR |
1,016,557.5143 AUDIO |
0.2478 EUR |
0.2417 EUR |
0.3021 EUR |
0.2781 EUR |
| 2023-02-05 |
0.2450 EUR |
370,000.2406 AUDIO |
0.2605 EUR |
0.2350 EUR |
0.2634 EUR |
0.2470 EUR |
| 2023-02-04 |
0.2650 EUR |
75,004.7305 AUDIO |
0.2683 EUR |
0.2605 EUR |
0.2699 EUR |
0.2618 EUR |
| 2023-02-03 |
0.2600 EUR |
85,809.3679 AUDIO |
0.2613 EUR |
0.2544 EUR |
0.2690 EUR |
0.2678 EUR |
| 2023-02-02 |
0.2658 EUR |
167,035.0799 AUDIO |
0.2641 EUR |
0.2576 EUR |
0.2750 EUR |
0.2613 EUR |
| 2023-02-01 |
0.2527 EUR |
204,691.7148 AUDIO |
0.2561 EUR |
0.2383 EUR |
0.2702 EUR |
0.2618 EUR |
| 2023-01-31 |
0.2593 EUR |
187,849.2847 AUDIO |
0.2465 EUR |
0.2445 EUR |
0.2727 EUR |
0.2550 EUR |
| 2023-01-30 |
0.2534 EUR |
248,683.2635 AUDIO |
0.2841 EUR |
0.2231 EUR |
0.2865 EUR |
0.2426 EUR |
| 2023-01-29 |
0.2750 EUR |
43,098.4122 AUDIO |
0.2747 EUR |
0.2726 EUR |
0.2784 EUR |
0.2757 EUR |
| 2023-01-28 |
0.2799 EUR |
105,728.2992 AUDIO |
0.2821 EUR |
0.2682 EUR |
0.2912 EUR |
0.2754 EUR |
| 2023-01-27 |
0.2812 EUR |
456,333.3990 AUDIO |
0.2927 EUR |
0.2726 EUR |
0.2964 EUR |
0.2772 EUR |
| 2023-01-26 |
0.2966 EUR |
560,541.5373 AUDIO |
0.2581 EUR |
0.2581 EUR |
0.3146 EUR |
0.2887 EUR |
| 2023-01-25 |
0.2583 EUR |
846,139.5981 AUDIO |
0.2578 EUR |
0.2380 EUR |
0.2820 EUR |
0.2577 EUR |
| 2023-01-24 |
0.2593 EUR |
1,927,534.2833 AUDIO |
0.1884 EUR |
0.1883 EUR |
0.3352 EUR |
0.2598 EUR |