Identifier on Bitstamp: audioeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-23 |
0.1937 EUR |
1,397,700.5123 AUDIO |
0.1780 EUR |
0.1775 EUR |
0.2048 EUR |
0.1897 EUR |
| 2023-01-22 |
0.1769 EUR |
315,287.1390 AUDIO |
0.1723 EUR |
0.1708 EUR |
0.1819 EUR |
0.1748 EUR |
| 2023-01-21 |
0.1748 EUR |
168,489.4471 AUDIO |
0.1738 EUR |
0.1712 EUR |
0.1800 EUR |
0.1712 EUR |
| 2023-01-20 |
0.1704 EUR |
426,067.1572 AUDIO |
0.1585 EUR |
0.1547 EUR |
0.1767 EUR |
0.1766 EUR |
| 2023-01-19 |
0.1582 EUR |
93,795.4451 AUDIO |
0.1552 EUR |
0.1539 EUR |
0.1604 EUR |
0.1569 EUR |
| 2023-01-18 |
0.1627 EUR |
148,748.1804 AUDIO |
0.1688 EUR |
0.1539 EUR |
0.1721 EUR |
0.1539 EUR |
| 2023-01-17 |
0.1736 EUR |
365,512.6639 AUDIO |
0.1722 EUR |
0.1715 EUR |
0.1751 EUR |
0.1715 EUR |
| 2023-01-16 |
0.1754 EUR |
69,813.3926 AUDIO |
0.1752 EUR |
0.1718 EUR |
0.1810 EUR |
0.1721 EUR |
| 2023-01-15 |
0.1707 EUR |
61,653.3510 AUDIO |
0.1678 EUR |
0.1632 EUR |
0.1778 EUR |
0.1771 EUR |
| 2023-01-14 |
0.1701 EUR |
297,990.8596 AUDIO |
0.1620 EUR |
0.1559 EUR |
0.1815 EUR |
0.1691 EUR |
| 2023-01-13 |
0.1572 EUR |
416,023.6792 AUDIO |
0.1540 EUR |
0.1535 EUR |
0.1618 EUR |
0.1612 EUR |
| 2023-01-12 |
0.1520 EUR |
110,163.9432 AUDIO |
0.1514 EUR |
0.1468 EUR |
0.1542 EUR |
0.1535 EUR |
| 2023-01-11 |
0.1472 EUR |
96,293.8166 AUDIO |
0.1476 EUR |
0.1434 EUR |
0.1511 EUR |
0.1511 EUR |
| 2023-01-10 |
0.1467 EUR |
50,133.2820 AUDIO |
0.1461 EUR |
0.1450 EUR |
0.1509 EUR |
0.1472 EUR |
| 2023-01-09 |
0.1470 EUR |
73,989.1458 AUDIO |
0.1404 EUR |
0.1404 EUR |
0.1513 EUR |
0.1447 EUR |
| 2023-01-08 |
0.1351 EUR |
291,453.1633 AUDIO |
0.1329 EUR |
0.1329 EUR |
0.1413 EUR |
0.1413 EUR |
| 2023-01-07 |
0.1338 EUR |
126,253.0644 AUDIO |
0.1333 EUR |
0.1303 EUR |
0.1358 EUR |
0.1333 EUR |
| 2023-01-06 |
0.1303 EUR |
213,062.9138 AUDIO |
0.1302 EUR |
0.1270 EUR |
0.1396 EUR |
0.1324 EUR |
| 2023-01-05 |
0.1297 EUR |
97,511.9499 AUDIO |
0.1301 EUR |
0.1285 EUR |
0.1304 EUR |
0.1299 EUR |
| 2023-01-04 |
0.1310 EUR |
57,294.9877 AUDIO |
0.1311 EUR |
0.1278 EUR |
0.1321 EUR |
0.1278 EUR |