Identifier on Bitstamp: audioeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
0.4054 EUR |
135,089.4291 AUDIO |
0.4500 EUR |
0.3843 EUR |
0.4580 EUR |
0.3879 EUR |
| 2022-05-17 |
0.4429 EUR |
97,788.0443 AUDIO |
0.4321 EUR |
0.4100 EUR |
0.4626 EUR |
0.4429 EUR |
| 2022-05-16 |
0.4370 EUR |
82,187.1974 AUDIO |
0.4823 EUR |
0.4071 EUR |
0.4823 EUR |
0.4328 EUR |
| 2022-05-15 |
0.4367 EUR |
209,702.7421 AUDIO |
0.4192 EUR |
0.4037 EUR |
0.4795 EUR |
0.4795 EUR |
| 2022-05-14 |
0.3950 EUR |
129,380.2750 AUDIO |
0.3942 EUR |
0.3644 EUR |
0.4370 EUR |
0.4170 EUR |
| 2022-05-13 |
0.4197 EUR |
327,299.9619 AUDIO |
0.3832 EUR |
0.3774 EUR |
0.4477 EUR |
0.4000 EUR |
| 2022-05-12 |
0.3346 EUR |
270,122.6832 AUDIO |
0.3931 EUR |
0.3000 EUR |
0.4500 EUR |
0.3496 EUR |
| 2022-05-11 |
0.4569 EUR |
434,335.7577 AUDIO |
0.5911 EUR |
0.3493 EUR |
0.5919 EUR |
0.3854 EUR |
| 2022-05-10 |
0.6174 EUR |
212,043.0654 AUDIO |
0.5551 EUR |
0.5373 EUR |
0.6534 EUR |
0.5783 EUR |
| 2022-05-09 |
0.6344 EUR |
289,830.1940 AUDIO |
0.7190 EUR |
0.5690 EUR |
0.7230 EUR |
0.5999 EUR |
| 2022-05-08 |
0.7188 EUR |
141,555.3338 AUDIO |
0.7193 EUR |
0.6949 EUR |
0.7432 EUR |
0.7308 EUR |
| 2022-05-07 |
0.7390 EUR |
100,546.9179 AUDIO |
0.7538 EUR |
0.6945 EUR |
0.7558 EUR |
0.7249 EUR |
| 2022-05-06 |
0.7559 EUR |
168,694.3110 AUDIO |
0.7626 EUR |
0.7217 EUR |
0.7869 EUR |
0.7600 EUR |
| 2022-05-05 |
0.8182 EUR |
194,238.8337 AUDIO |
0.8638 EUR |
0.7363 EUR |
0.8733 EUR |
0.7618 EUR |
| 2022-05-04 |
0.8296 EUR |
238,086.8521 AUDIO |
0.8100 EUR |
0.7900 EUR |
0.8753 EUR |
0.8525 EUR |
| 2022-05-03 |
0.8190 EUR |
113,544.8205 AUDIO |
0.8072 EUR |
0.7712 EUR |
0.8370 EUR |
0.7867 EUR |
| 2022-05-02 |
0.8172 EUR |
79,521.3594 AUDIO |
0.8397 EUR |
0.7874 EUR |
0.8499 EUR |
0.8108 EUR |
| 2022-05-01 |
0.8332 EUR |
220,136.1201 AUDIO |
0.7891 EUR |
0.7846 EUR |
0.9046 EUR |
0.8149 EUR |
| 2022-04-30 |
0.8487 EUR |
189,338.9033 AUDIO |
0.9126 EUR |
0.7486 EUR |
0.9359 EUR |
0.7917 EUR |
| 2022-04-29 |
0.9420 EUR |
116,304.6435 AUDIO |
1.0120 EUR |
0.8983 EUR |
1.0120 EUR |
0.9141 EUR |
| 2022-04-28 |
1.0303 EUR |
119,589.4317 AUDIO |
1.0375 EUR |
1.0042 EUR |
1.0580 EUR |
1.0099 EUR |
| 2022-04-27 |
1.0376 EUR |
106,455.8459 AUDIO |
0.9802 EUR |
0.9772 EUR |
1.0693 EUR |
1.0372 EUR |
| 2022-04-26 |
1.0670 EUR |
180,034.7744 AUDIO |
1.0766 EUR |
0.9697 EUR |
1.1306 EUR |
0.9697 EUR |
| 2022-04-25 |
1.0485 EUR |
114,336.4159 AUDIO |
1.1036 EUR |
1.0088 EUR |
1.1036 EUR |
1.0824 EUR |
| 2022-04-24 |
1.1481 EUR |
144,841.5099 AUDIO |
1.1558 EUR |
1.0920 EUR |
1.1836 EUR |
1.1047 EUR |
| 2022-04-23 |
1.1418 EUR |
107,091.8782 AUDIO |
1.0892 EUR |
1.0593 EUR |
1.2000 EUR |
1.1643 EUR |
| 2022-04-22 |
1.1220 EUR |
57,774.2659 AUDIO |
1.0927 EUR |
1.0822 EUR |
1.1456 EUR |
1.0867 EUR |
| 2022-04-21 |
1.1487 EUR |
175,921.2738 AUDIO |
1.1969 EUR |
1.0810 EUR |
1.2177 EUR |
1.0878 EUR |
| 2022-04-20 |
1.2020 EUR |
81,035.4399 AUDIO |
1.2236 EUR |
1.1595 EUR |
1.2584 EUR |
1.1840 EUR |
| 2022-04-19 |
1.2615 EUR |
197,435.9264 AUDIO |
1.2773 EUR |
1.2213 EUR |
1.3200 EUR |
1.2411 EUR |
| 2022-04-18 |
1.2254 EUR |
165,868.8749 AUDIO |
1.2868 EUR |
1.1654 EUR |
1.3000 EUR |
1.2693 EUR |
| 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 |