Identifier on Bitstamp: audioeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |