Identifier on Bitstamp: audioeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
1.2630 EUR |
376,903.3527 AUDIO |
1.2034 EUR |
1.1377 EUR |
1.3423 EUR |
1.2695 EUR |
| 2022-04-16 |
1.2055 EUR |
120,823.7580 AUDIO |
1.1815 EUR |
1.1717 EUR |
1.2301 EUR |
1.1997 EUR |
| 2022-04-15 |
1.1439 EUR |
209,696.9584 AUDIO |
1.0919 EUR |
1.0911 EUR |
1.2172 EUR |
1.1698 EUR |
| 2022-04-14 |
1.1098 EUR |
277,192.2182 AUDIO |
1.0220 EUR |
1.0220 EUR |
1.2028 EUR |
1.1092 EUR |
| 2022-04-13 |
0.9885 EUR |
145,131.8418 AUDIO |
0.9561 EUR |
0.9561 EUR |
1.0289 EUR |
1.0139 EUR |
| 2022-04-12 |
0.9677 EUR |
307,730.6944 AUDIO |
0.9469 EUR |
0.9201 EUR |
1.0070 EUR |
0.9543 EUR |
| 2022-04-11 |
0.9688 EUR |
264,631.4088 AUDIO |
1.0366 EUR |
0.9198 EUR |
1.0376 EUR |
0.9417 EUR |
| 2022-04-10 |
1.0836 EUR |
49,735.3092 AUDIO |
1.1122 EUR |
1.0483 EUR |
1.1127 EUR |
1.0483 EUR |
| 2022-04-09 |
1.0812 EUR |
69,600.9770 AUDIO |
1.0700 EUR |
1.0500 EUR |
1.1330 EUR |
1.0920 EUR |
| 2022-04-08 |
1.1485 EUR |
342,953.4729 AUDIO |
1.1787 EUR |
1.0500 EUR |
1.2211 EUR |
1.0601 EUR |
| 2022-04-07 |
1.1687 EUR |
106,329.1244 AUDIO |
1.1786 EUR |
1.1256 EUR |
1.2058 EUR |
1.1706 EUR |
| 2022-04-06 |
1.2976 EUR |
356,317.7398 AUDIO |
1.4004 EUR |
1.2000 EUR |
1.4638 EUR |
1.2071 EUR |
| 2022-04-05 |
1.4565 EUR |
336,617.0880 AUDIO |
1.5641 EUR |
1.3473 EUR |
1.6429 EUR |
1.3886 EUR |
| 2022-04-04 |
1.3967 EUR |
371,857.3833 AUDIO |
1.2610 EUR |
1.2287 EUR |
1.6439 EUR |
1.5706 EUR |
| 2022-04-03 |
1.2565 EUR |
481,842.2998 AUDIO |
1.0567 EUR |
1.0240 EUR |
1.4175 EUR |
1.2949 EUR |
| 2022-04-02 |
1.0875 EUR |
87,410.2260 AUDIO |
1.0574 EUR |
1.0528 EUR |
1.1350 EUR |
1.0528 EUR |
| 2022-04-01 |
1.0442 EUR |
73,063.3419 AUDIO |
1.0443 EUR |
0.9712 EUR |
1.1029 EUR |
1.0616 EUR |
| 2022-03-31 |
1.1038 EUR |
256,540.7579 AUDIO |
1.0739 EUR |
0.9997 EUR |
1.1689 EUR |
1.0200 EUR |
| 2022-03-30 |
1.0727 EUR |
316,071.1224 AUDIO |
0.9950 EUR |
0.9789 EUR |
1.1500 EUR |
1.0847 EUR |
| 2022-03-29 |
1.0276 EUR |
226,151.9180 AUDIO |
0.9467 EUR |
0.9467 EUR |
1.0906 EUR |
0.9989 EUR |
| 2022-03-28 |
1.0084 EUR |
445,440.9914 AUDIO |
0.9610 EUR |
0.9146 EUR |
1.0475 EUR |
0.9335 EUR |
| 2022-03-27 |
0.9527 EUR |
123,297.1934 AUDIO |
0.9432 EUR |
0.9194 EUR |
0.9785 EUR |
0.9600 EUR |
| 2022-03-26 |
0.9139 EUR |
83,407.6158 AUDIO |
0.9132 EUR |
0.8899 EUR |
0.9400 EUR |
0.9400 EUR |
| 2022-03-25 |
0.9409 EUR |
103,853.9840 AUDIO |
0.9497 EUR |
0.8976 EUR |
0.9765 EUR |
0.9167 EUR |
| 2022-03-24 |
0.9465 EUR |
222,173.5087 AUDIO |
0.9345 EUR |
0.9067 EUR |
0.9905 EUR |
0.9730 EUR |
| 2022-03-23 |
0.9308 EUR |
268,554.0161 AUDIO |
0.9057 EUR |
0.8795 EUR |
0.9704 EUR |
0.9323 EUR |
| 2022-03-22 |
0.9223 EUR |
166,047.5234 AUDIO |
0.9178 EUR |
0.9065 EUR |
0.9539 EUR |
0.9065 EUR |
| 2022-03-21 |
0.9916 EUR |
277,668.9299 AUDIO |
0.9519 EUR |
0.9034 EUR |
1.0800 EUR |
0.9156 EUR |
| 2022-03-20 |
0.9706 EUR |
676,617.8790 AUDIO |
1.0185 EUR |
0.9099 EUR |
1.0860 EUR |
0.9583 EUR |
| 2022-03-19 |
0.9450 EUR |
822,243.3530 AUDIO |
0.6933 EUR |
0.6910 EUR |
1.1556 EUR |
1.0132 EUR |
| 2022-03-18 |
0.6685 EUR |
29,026.5848 AUDIO |
0.6568 EUR |
0.6504 EUR |
0.6919 EUR |
0.6905 EUR |
| 2022-03-17 |
0.6726 EUR |
62,729.9569 AUDIO |
0.6737 EUR |
0.6609 EUR |
0.6829 EUR |
0.6609 EUR |
| 2022-03-16 |
0.6556 EUR |
40,226.3784 AUDIO |
0.6542 EUR |
0.6414 EUR |
0.6733 EUR |
0.6659 EUR |
| 2022-03-15 |
0.6493 EUR |
52,592.3541 AUDIO |
0.6467 EUR |
0.6289 EUR |
0.6560 EUR |
0.6473 EUR |
| 2022-03-14 |
0.6368 EUR |
61,164.1386 AUDIO |
0.6198 EUR |
0.6195 EUR |
0.6468 EUR |
0.6449 EUR |
| 2022-03-13 |
0.6378 EUR |
68,416.8762 AUDIO |
0.6450 EUR |
0.6189 EUR |
0.6660 EUR |
0.6290 EUR |
| 2022-03-12 |
0.6527 EUR |
18,083.1689 AUDIO |
0.6454 EUR |
0.6454 EUR |
0.6594 EUR |
0.6482 EUR |
| 2022-03-11 |
0.6591 EUR |
38,328.1833 AUDIO |
0.6567 EUR |
0.6391 EUR |
0.6706 EUR |
0.6475 EUR |
| 2022-03-10 |
0.6549 EUR |
224,325.0460 AUDIO |
0.7011 EUR |
0.6413 EUR |
0.7011 EUR |
0.6578 EUR |
| 2022-03-09 |
0.6934 EUR |
74,031.0116 AUDIO |
0.6622 EUR |
0.6622 EUR |
0.7232 EUR |
0.7033 EUR |
| 2022-03-08 |
0.6646 EUR |
88,902.6648 AUDIO |
0.6457 EUR |
0.6451 EUR |
0.6770 EUR |
0.6585 EUR |
| 2022-03-07 |
0.6493 EUR |
111,196.8674 AUDIO |
0.6500 EUR |
0.6207 EUR |
0.6813 EUR |
0.6494 EUR |
| 2022-03-06 |
0.6666 EUR |
66,905.8970 AUDIO |
0.6887 EUR |
0.6452 EUR |
0.6939 EUR |
0.6452 EUR |
| 2022-03-05 |
0.6707 EUR |
62,851.9173 AUDIO |
0.6584 EUR |
0.6482 EUR |
0.6959 EUR |
0.6907 EUR |
| 2022-03-04 |
0.6850 EUR |
42,855.5018 AUDIO |
0.7142 EUR |
0.6546 EUR |
0.7218 EUR |
0.6624 EUR |
| 2022-03-03 |
0.7051 EUR |
149,838.7932 AUDIO |
0.7407 EUR |
0.6919 EUR |
0.7407 EUR |
0.7144 EUR |
| 2022-03-02 |
0.7604 EUR |
52,582.7010 AUDIO |
0.7456 EUR |
0.7277 EUR |
0.7703 EUR |
0.7412 EUR |
| 2022-03-01 |
0.7366 EUR |
86,086.2450 AUDIO |
0.7370 EUR |
0.7229 EUR |
0.7844 EUR |
0.7423 EUR |
| 2022-02-28 |
0.7026 EUR |
73,192.6480 AUDIO |
0.6511 EUR |
0.6511 EUR |
0.7273 EUR |
0.7246 EUR |
| 2022-02-27 |
0.6775 EUR |
123,244.8148 AUDIO |
0.6969 EUR |
0.6411 EUR |
0.7083 EUR |
0.6594 EUR |