Identifier on Bitstamp: audioeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-06 |
0.9531 EUR |
156,401.6900 AUDIO |
0.9191 EUR |
0.8868 EUR |
0.9831 EUR |
0.9200 EUR |
| 2022-02-05 |
0.9208 EUR |
175,931.1554 AUDIO |
0.8922 EUR |
0.8675 EUR |
0.9467 EUR |
0.8989 EUR |
| 2022-02-04 |
0.8597 EUR |
251,272.6381 AUDIO |
0.7964 EUR |
0.7964 EUR |
0.8934 EUR |
0.8901 EUR |
| 2022-02-03 |
0.7889 EUR |
105,070.5313 AUDIO |
0.8091 EUR |
0.7750 EUR |
0.8142 EUR |
0.7962 EUR |
| 2022-02-02 |
0.8321 EUR |
128,709.0865 AUDIO |
0.8685 EUR |
0.7994 EUR |
0.9100 EUR |
0.8111 EUR |
| 2022-02-01 |
0.8618 EUR |
229,720.4309 AUDIO |
0.8292 EUR |
0.8284 EUR |
0.9078 EUR |
0.8845 EUR |
| 2022-01-31 |
0.7942 EUR |
206,645.5054 AUDIO |
0.7934 EUR |
0.7640 EUR |
0.8261 EUR |
0.8194 EUR |
| 2022-01-30 |
0.8170 EUR |
173,441.3773 AUDIO |
0.8229 EUR |
0.7900 EUR |
0.8626 EUR |
0.8079 EUR |
| 2022-01-29 |
0.8156 EUR |
108,477.0305 AUDIO |
0.7950 EUR |
0.7950 EUR |
0.8300 EUR |
0.8103 EUR |
| 2022-01-28 |
0.7787 EUR |
68,475.5274 AUDIO |
0.7706 EUR |
0.7538 EUR |
0.7958 EUR |
0.7902 EUR |
| 2022-01-27 |
0.7569 EUR |
229,437.3648 AUDIO |
0.7908 EUR |
0.7330 EUR |
0.8000 EUR |
0.7508 EUR |
| 2022-01-26 |
0.8125 EUR |
275,256.2592 AUDIO |
0.7707 EUR |
0.7655 EUR |
0.8506 EUR |
0.7913 EUR |
| 2022-01-25 |
0.7416 EUR |
98,227.1801 AUDIO |
0.7396 EUR |
0.7200 EUR |
0.7753 EUR |
0.7577 EUR |
| 2022-01-24 |
0.7424 EUR |
265,859.1635 AUDIO |
0.8258 EUR |
0.6792 EUR |
0.8269 EUR |
0.7483 EUR |
| 2022-01-23 |
0.8239 EUR |
234,644.1929 AUDIO |
0.7861 EUR |
0.7765 EUR |
0.8510 EUR |
0.8300 EUR |
| 2022-01-22 |
0.8010 EUR |
258,347.1604 AUDIO |
0.8865 EUR |
0.7200 EUR |
0.9104 EUR |
0.7765 EUR |
| 2022-01-21 |
0.9773 EUR |
260,433.2345 AUDIO |
1.0545 EUR |
0.8599 EUR |
1.0722 EUR |
0.8805 EUR |
| 2022-01-20 |
1.1415 EUR |
68,407.9568 AUDIO |
1.1178 EUR |
1.0700 EUR |
1.1705 EUR |
1.0700 EUR |
| 2022-01-19 |
1.1340 EUR |
35,656.9165 AUDIO |
1.1214 EUR |
1.1000 EUR |
1.1644 EUR |
1.1267 EUR |
| 2022-01-18 |
1.1424 EUR |
53,511.5722 AUDIO |
1.1805 EUR |
1.1150 EUR |
1.1805 EUR |
1.1620 EUR |
| 2022-01-17 |
1.2162 EUR |
106,650.9003 AUDIO |
1.2666 EUR |
1.1538 EUR |
1.2773 EUR |
1.1538 EUR |
| 2022-01-16 |
1.2760 EUR |
29,449.6227 AUDIO |
1.2522 EUR |
1.2516 EUR |
1.2951 EUR |
1.2764 EUR |
| 2022-01-15 |
1.2830 EUR |
40,800.7078 AUDIO |
1.2490 EUR |
1.2490 EUR |
1.3000 EUR |
1.2650 EUR |
| 2022-01-14 |
1.2337 EUR |
57,962.5620 AUDIO |
1.2246 EUR |
1.1912 EUR |
1.2630 EUR |
1.2511 EUR |
| 2022-01-13 |
1.2664 EUR |
40,225.1925 AUDIO |
1.3157 EUR |
1.2151 EUR |
1.3378 EUR |
1.2151 EUR |
| 2022-01-12 |
1.2848 EUR |
68,831.2874 AUDIO |
1.2317 EUR |
1.2226 EUR |
1.3200 EUR |
1.3055 EUR |
| 2022-01-11 |
1.1916 EUR |
66,238.9806 AUDIO |
1.1411 EUR |
1.1400 EUR |
1.2285 EUR |
1.2154 EUR |
| 2022-01-10 |
1.1257 EUR |
98,501.7104 AUDIO |
1.1726 EUR |
1.0791 EUR |
1.1918 EUR |
1.1400 EUR |
| 2022-01-09 |
1.1685 EUR |
62,468.0986 AUDIO |
1.1680 EUR |
1.1500 EUR |
1.2075 EUR |
1.2012 EUR |
| 2022-01-08 |
1.1804 EUR |
150,858.7692 AUDIO |
1.2248 EUR |
1.1310 EUR |
1.2506 EUR |
1.1827 EUR |
| 2022-01-07 |
1.2186 EUR |
61,617.1541 AUDIO |
1.2827 EUR |
1.1900 EUR |
1.2827 EUR |
1.2176 EUR |
| 2022-01-06 |
1.2571 EUR |
76,678.5156 AUDIO |
1.2792 EUR |
1.2314 EUR |
1.2994 EUR |
1.2861 EUR |
| 2022-01-05 |
1.3508 EUR |
164,395.9912 AUDIO |
1.4068 EUR |
1.2055 EUR |
1.4362 EUR |
1.2925 EUR |
| 2022-01-04 |
1.4290 EUR |
160,218.5607 AUDIO |
1.4240 EUR |
1.3800 EUR |
1.4675 EUR |
1.4128 EUR |
| 2022-01-03 |
1.4365 EUR |
147,770.1922 AUDIO |
1.4506 EUR |
1.3978 EUR |
1.4874 EUR |
1.4279 EUR |
| 2022-01-02 |
1.4624 EUR |
128,030.7467 AUDIO |
1.4539 EUR |
1.4340 EUR |
1.4826 EUR |
1.4372 EUR |
| 2022-01-01 |
1.4429 EUR |
77,094.2188 AUDIO |
1.4155 EUR |
1.4046 EUR |
1.4579 EUR |
1.4458 EUR |
| 2021-12-31 |
1.4364 EUR |
75,588.2437 AUDIO |
1.4690 EUR |
1.3790 EUR |
1.5242 EUR |
1.4162 EUR |
| 2021-12-30 |
1.4930 EUR |
47,752.6117 AUDIO |
1.4500 EUR |
1.4300 EUR |
1.5136 EUR |
1.4601 EUR |
| 2021-12-29 |
1.5449 EUR |
74,931.3794 AUDIO |
1.5677 EUR |
1.4552 EUR |
1.6414 EUR |
1.4552 EUR |
| 2021-12-28 |
1.6641 EUR |
135,069.8725 AUDIO |
1.8248 EUR |
1.5647 EUR |
1.8343 EUR |
1.6000 EUR |
| 2021-12-27 |
1.7867 EUR |
220,379.2669 AUDIO |
1.6830 EUR |
1.6740 EUR |
1.8760 EUR |
1.8087 EUR |
| 2021-12-26 |
1.7079 EUR |
313,605.0550 AUDIO |
1.5858 EUR |
1.5837 EUR |
1.8016 EUR |
1.6739 EUR |
| 2021-12-25 |
1.5854 EUR |
151,652.6207 AUDIO |
1.5642 EUR |
1.5461 EUR |
1.6308 EUR |
1.5883 EUR |
| 2021-12-24 |
1.5523 EUR |
280,924.4315 AUDIO |
1.4948 EUR |
1.4499 EUR |
1.6380 EUR |
1.5343 EUR |
| 2021-12-23 |
1.4559 EUR |
169,168.4548 AUDIO |
1.3723 EUR |
1.3620 EUR |
1.5630 EUR |
1.5100 EUR |
| 2021-12-22 |
1.3915 EUR |
108,906.2948 AUDIO |
1.3753 EUR |
1.3488 EUR |
1.4324 EUR |
1.4139 EUR |
| 2021-12-21 |
1.3341 EUR |
118,027.4922 AUDIO |
1.2990 EUR |
1.2990 EUR |
1.3678 EUR |
1.3568 EUR |
| 2021-12-20 |
1.2869 EUR |
320,914.0549 AUDIO |
1.3506 EUR |
1.2200 EUR |
1.3821 EUR |
1.2962 EUR |
| 2021-12-19 |
1.4041 EUR |
377,417.3919 AUDIO |
1.2546 EUR |
1.2520 EUR |
1.5387 EUR |
1.3488 EUR |