Identifier on Bitstamp: audioeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-17 |
0.2908 EUR |
108,711.8488 AUDIO |
0.2867 EUR |
0.2776 EUR |
0.2976 EUR |
0.2928 EUR |
| 2022-06-16 |
0.3003 EUR |
120,739.2275 AUDIO |
0.3292 EUR |
0.2761 EUR |
0.3300 EUR |
0.2761 EUR |
| 2022-06-15 |
0.2809 EUR |
307,333.3910 AUDIO |
0.2892 EUR |
0.2660 EUR |
0.3256 EUR |
0.3256 EUR |
| 2022-06-14 |
0.2890 EUR |
158,529.3465 AUDIO |
0.2900 EUR |
0.2621 EUR |
0.3025 EUR |
0.2862 EUR |
| 2022-06-13 |
0.2786 EUR |
310,157.0732 AUDIO |
0.3066 EUR |
0.2596 EUR |
0.3111 EUR |
0.2813 EUR |
| 2022-06-12 |
0.3277 EUR |
97,811.1823 AUDIO |
0.3420 EUR |
0.3088 EUR |
0.3445 EUR |
0.3097 EUR |
| 2022-06-11 |
0.3509 EUR |
264,147.7061 AUDIO |
0.3774 EUR |
0.3374 EUR |
0.3863 EUR |
0.3459 EUR |
| 2022-06-10 |
0.3911 EUR |
70,715.4610 AUDIO |
0.4058 EUR |
0.3692 EUR |
0.4119 EUR |
0.3802 EUR |
| 2022-06-09 |
0.4069 EUR |
134,009.4879 AUDIO |
0.4123 EUR |
0.3955 EUR |
0.4201 EUR |
0.4005 EUR |
| 2022-06-08 |
0.4038 EUR |
278,927.9976 AUDIO |
0.3939 EUR |
0.3904 EUR |
0.4271 EUR |
0.4085 EUR |
| 2022-06-07 |
0.3741 EUR |
151,247.7462 AUDIO |
0.3710 EUR |
0.3579 EUR |
0.4047 EUR |
0.3823 EUR |
| 2022-06-06 |
0.3932 EUR |
152,595.7837 AUDIO |
0.3739 EUR |
0.3730 EUR |
0.4050 EUR |
0.3869 EUR |
| 2022-06-05 |
0.3732 EUR |
78,131.0988 AUDIO |
0.3787 EUR |
0.3654 EUR |
0.3795 EUR |
0.3730 EUR |
| 2022-06-04 |
0.3726 EUR |
92,847.7549 AUDIO |
0.3618 EUR |
0.3556 EUR |
0.3865 EUR |
0.3774 EUR |
| 2022-06-03 |
0.3642 EUR |
144,665.0464 AUDIO |
0.3801 EUR |
0.3500 EUR |
0.3803 EUR |
0.3611 EUR |
| 2022-06-02 |
0.3758 EUR |
94,586.3609 AUDIO |
0.3771 EUR |
0.3698 EUR |
0.3906 EUR |
0.3906 EUR |
| 2022-06-01 |
0.4141 EUR |
174,880.1990 AUDIO |
0.4340 EUR |
0.3700 EUR |
0.4592 EUR |
0.3839 EUR |
| 2022-05-31 |
0.4368 EUR |
799,441.3235 AUDIO |
0.4044 EUR |
0.3849 EUR |
0.5775 EUR |
0.4340 EUR |
| 2022-05-30 |
0.4068 EUR |
397,187.9784 AUDIO |
0.3703 EUR |
0.3637 EUR |
0.4500 EUR |
0.4082 EUR |
| 2022-05-29 |
0.3488 EUR |
46,786.6969 AUDIO |
0.3327 EUR |
0.3317 EUR |
0.3724 EUR |
0.3724 EUR |
| 2022-05-28 |
0.3488 EUR |
69,287.1201 AUDIO |
0.3516 EUR |
0.3418 EUR |
0.3610 EUR |
0.3499 EUR |
| 2022-05-27 |
0.3548 EUR |
115,529.2950 AUDIO |
0.3784 EUR |
0.3379 EUR |
0.3803 EUR |
0.3490 EUR |
| 2022-05-26 |
0.4031 EUR |
189,948.7781 AUDIO |
0.4492 EUR |
0.3731 EUR |
0.4522 EUR |
0.3813 EUR |
| 2022-05-25 |
0.4505 EUR |
190,779.3382 AUDIO |
0.4323 EUR |
0.4323 EUR |
0.4742 EUR |
0.4547 EUR |
| 2022-05-24 |
0.4203 EUR |
52,057.4172 AUDIO |
0.4165 EUR |
0.4000 EUR |
0.4314 EUR |
0.4270 EUR |
| 2022-05-23 |
0.4558 EUR |
187,920.4345 AUDIO |
0.4427 EUR |
0.4148 EUR |
0.4722 EUR |
0.4148 EUR |
| 2022-05-22 |
0.4371 EUR |
144,570.5055 AUDIO |
0.4252 EUR |
0.4172 EUR |
0.4544 EUR |
0.4434 EUR |
| 2022-05-21 |
0.4051 EUR |
142,394.0654 AUDIO |
0.3882 EUR |
0.3837 EUR |
0.4360 EUR |
0.4232 EUR |
| 2022-05-20 |
0.3954 EUR |
136,310.8454 AUDIO |
0.4124 EUR |
0.3745 EUR |
0.4170 EUR |
0.3921 EUR |
| 2022-05-19 |
0.4036 EUR |
85,956.0481 AUDIO |
0.3887 EUR |
0.3798 EUR |
0.4174 EUR |
0.4137 EUR |
| 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 |