Identifier on Bitstamp: audioeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-28 |
0.2803 EUR |
98,203.9066 AUDIO |
0.2667 EUR |
0.2639 EUR |
0.2962 EUR |
0.2901 EUR |
| 2024-03-27 |
0.2754 EUR |
14,982.6463 AUDIO |
0.2815 EUR |
0.2676 EUR |
0.2815 EUR |
0.2693 EUR |
| 2024-03-26 |
0.2792 EUR |
71,608.2102 AUDIO |
0.2791 EUR |
0.2726 EUR |
0.2860 EUR |
0.2786 EUR |
| 2024-03-25 |
0.2690 EUR |
76,188.6072 AUDIO |
0.2671 EUR |
0.2610 EUR |
0.2990 EUR |
0.2702 EUR |
| 2024-03-24 |
0.2592 EUR |
27,348.1552 AUDIO |
0.2548 EUR |
0.2505 EUR |
0.2643 EUR |
0.2628 EUR |
| 2024-03-23 |
0.2530 EUR |
15,412.7188 AUDIO |
0.2480 EUR |
0.2480 EUR |
0.2573 EUR |
0.2519 EUR |
| 2024-03-22 |
0.2562 EUR |
22,104.7197 AUDIO |
0.2632 EUR |
0.2450 EUR |
0.2634 EUR |
0.2450 EUR |
| 2024-03-21 |
0.2556 EUR |
37,281.1402 AUDIO |
0.2498 EUR |
0.2472 EUR |
0.2600 EUR |
0.2564 EUR |
| 2024-03-20 |
0.2321 EUR |
102,857.1372 AUDIO |
0.2252 EUR |
0.2165 EUR |
0.2506 EUR |
0.2494 EUR |
| 2024-03-19 |
0.2338 EUR |
130,168.6161 AUDIO |
0.2472 EUR |
0.2210 EUR |
0.2472 EUR |
0.2257 EUR |
| 2024-03-18 |
0.2546 EUR |
56,901.3337 AUDIO |
0.2667 EUR |
0.2459 EUR |
0.2697 EUR |
0.2508 EUR |
| 2024-03-17 |
0.2625 EUR |
42,236.5675 AUDIO |
0.2655 EUR |
0.2481 EUR |
0.2722 EUR |
0.2716 EUR |
| 2024-03-16 |
0.2775 EUR |
116,774.0247 AUDIO |
0.2922 EUR |
0.2599 EUR |
0.3000 EUR |
0.2620 EUR |
| 2024-03-15 |
0.2824 EUR |
155,518.7330 AUDIO |
0.3119 EUR |
0.2500 EUR |
0.3147 EUR |
0.2913 EUR |
| 2024-03-14 |
0.3027 EUR |
145,037.5214 AUDIO |
0.3218 EUR |
0.2940 EUR |
0.3218 EUR |
0.3113 EUR |
| 2024-03-13 |
0.3175 EUR |
123,321.6410 AUDIO |
0.3124 EUR |
0.3086 EUR |
0.3252 EUR |
0.3185 EUR |
| 2024-03-12 |
0.3051 EUR |
381,187.0928 AUDIO |
0.3001 EUR |
0.2829 EUR |
0.3243 EUR |
0.3122 EUR |
| 2024-03-11 |
0.2920 EUR |
225,369.8264 AUDIO |
0.2779 EUR |
0.2662 EUR |
0.3013 EUR |
0.3010 EUR |
| 2024-03-10 |
0.2838 EUR |
163,038.7401 AUDIO |
0.2898 EUR |
0.2705 EUR |
0.3044 EUR |
0.2762 EUR |
| 2024-03-09 |
0.2878 EUR |
249,611.3804 AUDIO |
0.2790 EUR |
0.2761 EUR |
0.3050 EUR |
0.2930 EUR |
| 2024-03-08 |
0.2817 EUR |
311,485.8412 AUDIO |
0.2881 EUR |
0.2647 EUR |
0.2905 EUR |
0.2762 EUR |
| 2024-03-07 |
0.2835 EUR |
142,710.5415 AUDIO |
0.2849 EUR |
0.2748 EUR |
0.2919 EUR |
0.2888 EUR |
| 2024-03-06 |
0.2752 EUR |
706,379.9917 AUDIO |
0.2681 EUR |
0.2530 EUR |
0.3040 EUR |
0.2828 EUR |
| 2024-03-05 |
0.2818 EUR |
978,269.7996 AUDIO |
0.3071 EUR |
0.2353 EUR |
0.3233 EUR |
0.2870 EUR |
| 2024-03-04 |
0.3417 EUR |
3,754,377.6204 AUDIO |
0.3312 EUR |
0.2760 EUR |
0.7000 EUR |
0.3122 EUR |
| 2024-03-03 |
0.3358 EUR |
1,141,397.6550 AUDIO |
0.2875 EUR |
0.2576 EUR |
0.3716 EUR |
0.3344 EUR |
| 2024-03-02 |
0.2812 EUR |
265,489.3804 AUDIO |
0.2809 EUR |
0.2656 EUR |
0.2903 EUR |
0.2858 EUR |
| 2024-03-01 |
0.2743 EUR |
295,647.8962 AUDIO |
0.2638 EUR |
0.2624 EUR |
0.2813 EUR |
0.2805 EUR |
| 2024-02-29 |
0.2615 EUR |
231,076.5149 AUDIO |
0.2536 EUR |
0.2536 EUR |
0.2750 EUR |
0.2614 EUR |
| 2024-02-28 |
0.2565 EUR |
238,307.5282 AUDIO |
0.2521 EUR |
0.2310 EUR |
0.2656 EUR |
0.2580 EUR |
| 2024-02-27 |
0.2543 EUR |
242,951.1310 AUDIO |
0.2602 EUR |
0.2474 EUR |
0.2750 EUR |
0.2533 EUR |
| 2024-02-26 |
0.2493 EUR |
717,822.4018 AUDIO |
0.2243 EUR |
0.2210 EUR |
0.2750 EUR |
0.2551 EUR |
| 2024-02-25 |
0.2214 EUR |
90,519.9409 AUDIO |
0.2225 EUR |
0.2205 EUR |
0.2261 EUR |
0.2242 EUR |
| 2024-02-24 |
0.2236 EUR |
150,461.7380 AUDIO |
0.2144 EUR |
0.2144 EUR |
0.2444 EUR |
0.2261 EUR |
| 2024-02-23 |
0.2102 EUR |
27,438.8800 AUDIO |
0.2123 EUR |
0.2038 EUR |
0.2123 EUR |
0.2089 EUR |
| 2024-02-22 |
0.2146 EUR |
19,218.6727 AUDIO |
0.2163 EUR |
0.2094 EUR |
0.2272 EUR |
0.2094 EUR |
| 2024-02-21 |
0.2098 EUR |
56,742.7312 AUDIO |
0.2190 EUR |
0.2067 EUR |
0.2190 EUR |
0.2134 EUR |
| 2024-02-20 |
0.2267 EUR |
163,770.7179 AUDIO |
0.2324 EUR |
0.2107 EUR |
0.2326 EUR |
0.2177 EUR |
| 2024-02-19 |
0.2290 EUR |
183,553.6984 AUDIO |
0.2236 EUR |
0.2200 EUR |
0.2361 EUR |
0.2312 EUR |
| 2024-02-18 |
0.2246 EUR |
158,925.4572 AUDIO |
0.2241 EUR |
0.2199 EUR |
0.2358 EUR |
0.2221 EUR |
| 2024-02-17 |
0.2269 EUR |
766,665.6730 AUDIO |
0.2087 EUR |
0.2082 EUR |
0.2548 EUR |
0.2260 EUR |
| 2024-02-16 |
0.2160 EUR |
436,929.2099 AUDIO |
0.1965 EUR |
0.1948 EUR |
0.2380 EUR |
0.2107 EUR |
| 2024-02-15 |
0.1946 EUR |
131,296.6903 AUDIO |
0.1903 EUR |
0.1903 EUR |
0.1967 EUR |
0.1928 EUR |
| 2024-02-14 |
0.1864 EUR |
116,355.1209 AUDIO |
0.1821 EUR |
0.1821 EUR |
0.1907 EUR |
0.1888 EUR |
| 2024-02-13 |
0.1845 EUR |
60,302.5384 AUDIO |
0.1860 EUR |
0.1787 EUR |
0.1860 EUR |
0.1824 EUR |
| 2024-02-12 |
0.1814 EUR |
51,692.1928 AUDIO |
0.1781 EUR |
0.1781 EUR |
0.1843 EUR |
0.1838 EUR |
| 2024-02-11 |
0.1795 EUR |
66,949.9854 AUDIO |
0.1791 EUR |
0.1758 EUR |
0.1815 EUR |
0.1759 EUR |
| 2024-02-10 |
0.1768 EUR |
20,515.0729 AUDIO |
0.1787 EUR |
0.1755 EUR |
0.1787 EUR |
0.1776 EUR |
| 2024-02-09 |
0.1784 EUR |
38,071.8506 AUDIO |
0.1755 EUR |
0.1753 EUR |
0.1800 EUR |
0.1782 EUR |
| 2024-02-08 |
0.1727 EUR |
37,208.7784 AUDIO |
0.1723 EUR |
0.1716 EUR |
0.1736 EUR |
0.1736 EUR |