Identifier on Bitstamp: audioeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-18 |
1.2630 EUR |
71,373.7865 AUDIO |
1.2321 EUR |
1.2196 EUR |
1.2840 EUR |
1.2529 EUR |
| 2021-12-17 |
1.2371 EUR |
105,033.4056 AUDIO |
1.3040 EUR |
1.2000 EUR |
1.3244 EUR |
1.2455 EUR |
| 2021-12-16 |
1.3330 EUR |
49,958.8510 AUDIO |
1.3173 EUR |
1.2832 EUR |
1.3726 EUR |
1.2833 EUR |
| 2021-12-15 |
1.2983 EUR |
100,101.0504 AUDIO |
1.2828 EUR |
1.1955 EUR |
1.3499 EUR |
1.3172 EUR |
| 2021-12-14 |
1.2659 EUR |
51,977.6506 AUDIO |
1.2558 EUR |
1.2200 EUR |
1.3030 EUR |
1.2796 EUR |
| 2021-12-13 |
1.3392 EUR |
193,366.3894 AUDIO |
1.4072 EUR |
1.2362 EUR |
1.4118 EUR |
1.2724 EUR |
| 2021-12-12 |
1.4440 EUR |
81,083.8153 AUDIO |
1.4411 EUR |
1.3925 EUR |
1.4600 EUR |
1.4410 EUR |
| 2021-12-11 |
1.4268 EUR |
86,883.8377 AUDIO |
1.3854 EUR |
1.3592 EUR |
1.4517 EUR |
1.4346 EUR |
| 2021-12-10 |
1.4517 EUR |
295,282.0145 AUDIO |
1.4203 EUR |
1.3880 EUR |
1.5540 EUR |
1.4000 EUR |
| 2021-12-09 |
1.5360 EUR |
226,869.2920 AUDIO |
1.5698 EUR |
1.4263 EUR |
1.6547 EUR |
1.4533 EUR |
| 2021-12-08 |
1.5573 EUR |
635,675.9998 AUDIO |
1.5313 EUR |
1.4292 EUR |
1.6478 EUR |
1.5506 EUR |
| 2021-12-07 |
1.5715 EUR |
141,643.0120 AUDIO |
1.5649 EUR |
1.5120 EUR |
1.6500 EUR |
1.5320 EUR |
| 2021-12-06 |
1.4622 EUR |
336,680.5153 AUDIO |
1.5337 EUR |
1.3774 EUR |
1.6275 EUR |
1.5528 EUR |
| 2021-12-05 |
1.5623 EUR |
240,860.4779 AUDIO |
1.6986 EUR |
1.4942 EUR |
1.7067 EUR |
1.5395 EUR |
| 2021-12-04 |
1.6181 EUR |
414,583.8157 AUDIO |
1.9261 EUR |
1.3008 EUR |
1.9381 EUR |
1.6670 EUR |
| 2021-12-03 |
1.9676 EUR |
176,040.1501 AUDIO |
1.9757 EUR |
1.8481 EUR |
2.0682 EUR |
1.9336 EUR |
| 2021-12-02 |
2.0127 EUR |
285,622.7721 AUDIO |
2.0585 EUR |
1.9597 EUR |
2.0913 EUR |
1.9832 EUR |
| 2021-12-01 |
2.1609 EUR |
534,257.9217 AUDIO |
2.0254 EUR |
2.0254 EUR |
2.2630 EUR |
2.0872 EUR |
| 2021-11-30 |
2.1186 EUR |
290,081.3364 AUDIO |
2.1356 EUR |
2.0278 EUR |
2.1985 EUR |
2.0278 EUR |
| 2021-11-29 |
2.1798 EUR |
376,022.5845 AUDIO |
2.1355 EUR |
2.1105 EUR |
2.2859 EUR |
2.1404 EUR |
| 2021-11-28 |
2.0706 EUR |
290,177.7335 AUDIO |
2.1596 EUR |
1.9622 EUR |
2.1655 EUR |
2.1512 EUR |
| 2021-11-27 |
2.1886 EUR |
394,405.1353 AUDIO |
1.9476 EUR |
1.9350 EUR |
2.3334 EUR |
2.1186 EUR |
| 2021-11-26 |
2.0149 EUR |
382,475.6504 AUDIO |
2.1810 EUR |
1.8992 EUR |
2.2314 EUR |
1.9478 EUR |
| 2021-11-25 |
2.2749 EUR |
278,762.2879 AUDIO |
2.3458 EUR |
2.1702 EUR |
2.4575 EUR |
2.1772 EUR |
| 2021-11-24 |
2.3191 EUR |
513,603.9289 AUDIO |
2.4852 EUR |
2.1891 EUR |
2.6915 EUR |
2.2899 EUR |
| 2021-11-23 |
2.2999 EUR |
1,187,600.4612 AUDIO |
1.8300 EUR |
1.8275 EUR |
2.7254 EUR |
2.5473 EUR |
| 2021-11-22 |
1.8804 EUR |
306,204.4337 AUDIO |
1.9896 EUR |
1.8165 EUR |
1.9896 EUR |
1.8500 EUR |
| 2021-11-21 |
2.0257 EUR |
331,143.8776 AUDIO |
1.9650 EUR |
1.9274 EUR |
2.1036 EUR |
2.0417 EUR |
| 2021-11-20 |
1.9655 EUR |
304,970.1437 AUDIO |
1.9332 EUR |
1.8913 EUR |
2.0484 EUR |
1.9989 EUR |
| 2021-11-19 |
1.9504 EUR |
436,843.9342 AUDIO |
1.8923 EUR |
1.8415 EUR |
2.0404 EUR |
1.9279 EUR |
| 2021-11-18 |
2.3923 EUR |
1,204,421.0685 AUDIO |
2.0250 EUR |
1.8600 EUR |
3.2000 EUR |
1.8785 EUR |
| 2021-11-17 |
1.9418 EUR |
287,783.4721 AUDIO |
1.9143 EUR |
1.8081 EUR |
2.0120 EUR |
2.0004 EUR |
| 2021-11-16 |
1.9268 EUR |
330,603.8346 AUDIO |
2.0800 EUR |
1.7666 EUR |
2.0800 EUR |
1.9200 EUR |
| 2021-11-15 |
2.1559 EUR |
111,704.4174 AUDIO |
2.2090 EUR |
2.0865 EUR |
2.2242 EUR |
2.1085 EUR |
| 2021-11-14 |
2.2015 EUR |
298,231.4385 AUDIO |
2.0994 EUR |
2.0887 EUR |
2.2924 EUR |
2.2098 EUR |
| 2021-11-13 |
2.0885 EUR |
185,363.4149 AUDIO |
1.9920 EUR |
1.9800 EUR |
2.1650 EUR |
2.0925 EUR |
| 2021-11-12 |
1.9939 EUR |
212,107.5474 AUDIO |
2.0508 EUR |
1.9138 EUR |
2.0768 EUR |
1.9876 EUR |
| 2021-11-11 |
2.0609 EUR |
187,548.5654 AUDIO |
2.0404 EUR |
1.9840 EUR |
2.1124 EUR |
2.0599 EUR |
| 2021-11-10 |
2.1110 EUR |
597,248.2189 AUDIO |
2.2607 EUR |
1.9013 EUR |
2.2705 EUR |
2.0180 EUR |
| 2021-11-09 |
2.3180 EUR |
435,236.3330 AUDIO |
2.3064 EUR |
2.2103 EUR |
2.4320 EUR |
2.2579 EUR |
| 2021-11-08 |
2.2529 EUR |
188,002.4569 AUDIO |
2.2193 EUR |
2.1711 EUR |
2.3331 EUR |
2.3118 EUR |
| 2021-11-07 |
2.2526 EUR |
231,758.2146 AUDIO |
2.1958 EUR |
2.1927 EUR |
2.3000 EUR |
2.2335 EUR |
| 2021-11-06 |
2.2139 EUR |
151,287.4738 AUDIO |
2.2285 EUR |
2.1241 EUR |
2.3405 EUR |
2.2017 EUR |
| 2021-11-05 |
2.3765 EUR |
206,104.8311 AUDIO |
2.2537 EUR |
2.2102 EUR |
2.5382 EUR |
2.2359 EUR |
| 2021-11-04 |
2.2636 EUR |
259,726.4937 AUDIO |
2.2581 EUR |
2.1500 EUR |
2.3900 EUR |
2.2831 EUR |
| 2021-11-03 |
2.2381 EUR |
482,335.3269 AUDIO |
2.1973 EUR |
2.1273 EUR |
2.3754 EUR |
2.2753 EUR |
| 2021-11-02 |
2.3363 EUR |
860,912.2847 AUDIO |
1.9786 EUR |
1.9583 EUR |
2.5146 EUR |
2.2227 EUR |
| 2021-11-01 |
1.9635 EUR |
518,895.1713 AUDIO |
1.9200 EUR |
1.8369 EUR |
2.1661 EUR |
1.9935 EUR |
| 2021-10-31 |
2.1027 EUR |
798,080.9003 AUDIO |
2.0092 EUR |
1.8742 EUR |
2.3249 EUR |
1.9136 EUR |
| 2021-10-30 |
1.8398 EUR |
314,072.7775 AUDIO |
1.7730 EUR |
1.7100 EUR |
2.0680 EUR |
2.0251 EUR |