Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.1440 USD |
284,686.8595 AUDIO |
0.1423 USD |
0.1360 USD |
0.1465 USD |
0.1442 USD |
| 2024-11-21 |
0.1438 USD |
235,146.7468 AUDIO |
0.1350 USD |
0.1350 USD |
0.1465 USD |
0.1437 USD |
| 2024-11-20 |
0.1416 USD |
8,899.3802 AUDIO |
0.1424 USD |
0.1347 USD |
0.1448 USD |
0.1347 USD |
| 2024-11-19 |
0.1444 USD |
9,794.7838 AUDIO |
0.1504 USD |
0.1400 USD |
0.1504 USD |
0.1400 USD |
| 2024-11-18 |
0.1513 USD |
432,893.4989 AUDIO |
0.1393 USD |
0.1334 USD |
0.1542 USD |
0.1432 USD |
| 2024-11-17 |
0.1504 USD |
339,534.1082 AUDIO |
0.1404 USD |
0.1373 USD |
0.1672 USD |
0.1373 USD |
| 2024-11-16 |
0.1368 USD |
367,606.3504 AUDIO |
0.1346 USD |
0.1313 USD |
0.1524 USD |
0.1429 USD |
| 2024-11-15 |
0.1290 USD |
23,094.8061 AUDIO |
0.1266 USD |
0.1260 USD |
0.1343 USD |
0.1332 USD |
| 2024-11-14 |
0.1316 USD |
9,210.9722 AUDIO |
0.1310 USD |
0.1300 USD |
0.1354 USD |
0.1354 USD |
| 2024-11-13 |
0.1349 USD |
56,184.4018 AUDIO |
0.1371 USD |
0.1288 USD |
0.1384 USD |
0.1323 USD |
| 2024-11-12 |
0.1496 USD |
421,548.9400 AUDIO |
0.1500 USD |
0.1350 USD |
0.1500 USD |
0.1373 USD |
| 2024-11-11 |
0.1435 USD |
429,462.5091 AUDIO |
0.1380 USD |
0.1322 USD |
0.1534 USD |
0.1383 USD |
| 2024-11-10 |
0.1328 USD |
36,993.7645 AUDIO |
0.1325 USD |
0.1291 USD |
0.1381 USD |
0.1355 USD |
| 2024-11-09 |
0.1305 USD |
26,126.1355 AUDIO |
0.1292 USD |
0.1233 USD |
0.1344 USD |
0.1313 USD |
| 2024-11-08 |
0.1256 USD |
5,225.7678 AUDIO |
0.1242 USD |
0.1242 USD |
0.1271 USD |
0.1271 USD |
| 2024-11-07 |
0.1224 USD |
11,956.3703 AUDIO |
0.1224 USD |
0.1207 USD |
0.1249 USD |
0.1243 USD |
| 2024-11-06 |
0.1201 USD |
27,511.9794 AUDIO |
0.1175 USD |
0.1175 USD |
0.1285 USD |
0.1218 USD |
| 2024-11-05 |
0.1135 USD |
17,808.0979 AUDIO |
0.1108 USD |
0.1108 USD |
0.1161 USD |
0.1153 USD |
| 2024-11-04 |
0.1115 USD |
22,932.3342 AUDIO |
0.1129 USD |
0.1101 USD |
0.1144 USD |
0.1111 USD |
| 2024-11-03 |
0.1126 USD |
23,915.1276 AUDIO |
0.1184 USD |
0.1104 USD |
0.1184 USD |
0.1137 USD |
| 2024-11-02 |
0.1226 USD |
21,910.0757 AUDIO |
0.1186 USD |
0.1184 USD |
0.1287 USD |
0.1236 USD |
| 2024-11-01 |
0.1198 USD |
25,066.5859 AUDIO |
0.1162 USD |
0.1135 USD |
0.1263 USD |
0.1186 USD |
| 2024-10-31 |
0.1197 USD |
27,829.0187 AUDIO |
0.1215 USD |
0.1169 USD |
0.1229 USD |
0.1173 USD |
| 2024-10-30 |
0.1229 USD |
18,746.2695 AUDIO |
0.1248 USD |
0.1226 USD |
0.1248 USD |
0.1229 USD |
| 2024-10-29 |
0.1260 USD |
9,806.7659 AUDIO |
0.1211 USD |
0.1211 USD |
0.1296 USD |
0.1241 USD |
| 2024-10-28 |
0.1221 USD |
1,190.3140 AUDIO |
0.1183 USD |
0.1183 USD |
0.1248 USD |
0.1221 USD |
| 2024-10-27 |
0.1207 USD |
6,644.8799 AUDIO |
0.1207 USD |
0.1101 USD |
0.1233 USD |
0.1212 USD |
| 2024-10-26 |
0.1207 USD |
17,159.2675 AUDIO |
0.1199 USD |
0.1182 USD |
0.1227 USD |
0.1196 USD |
| 2024-10-25 |
0.1251 USD |
9,436.1405 AUDIO |
0.1331 USD |
0.1231 USD |
0.1331 USD |
0.1239 USD |
| 2024-10-24 |
0.1326 USD |
22,730.7405 AUDIO |
0.1326 USD |
0.1295 USD |
0.1420 USD |
0.1420 USD |
| 2024-10-23 |
0.1322 USD |
12,175.0700 AUDIO |
0.1309 USD |
0.1272 USD |
0.1379 USD |
0.1297 USD |
| 2024-10-22 |
0.1292 USD |
410.7375 AUDIO |
0.1292 USD |
0.1291 USD |
0.1292 USD |
0.1291 USD |
| 2024-10-21 |
0.1327 USD |
7,200.9117 AUDIO |
0.1320 USD |
0.1320 USD |
0.1347 USD |
0.1347 USD |
| 2024-10-20 |
0.1331 USD |
30,281.6342 AUDIO |
0.1252 USD |
0.1246 USD |
0.1378 USD |
0.1354 USD |
| 2024-10-19 |
0.1268 USD |
102,148.4417 AUDIO |
0.1252 USD |
0.1247 USD |
0.1270 USD |
0.1255 USD |
| 2024-10-18 |
0.1226 USD |
11,452.0234 AUDIO |
0.1205 USD |
0.1205 USD |
0.1232 USD |
0.1215 USD |
| 2024-10-17 |
0.1233 USD |
11,753.8308 AUDIO |
0.1237 USD |
0.1205 USD |
0.1237 USD |
0.1205 USD |
| 2024-10-16 |
0.1248 USD |
10,269.9127 AUDIO |
0.1252 USD |
0.1231 USD |
0.1252 USD |
0.1231 USD |
| 2024-10-15 |
0.1223 USD |
8,369.9108 AUDIO |
0.1226 USD |
0.1221 USD |
0.1231 USD |
0.1231 USD |
| 2024-10-14 |
0.1243 USD |
11,402.5901 AUDIO |
0.1206 USD |
0.1206 USD |
0.1258 USD |
0.1258 USD |
| 2024-10-13 |
0.1219 USD |
5,580.3335 AUDIO |
0.1226 USD |
0.1192 USD |
0.1246 USD |
0.1192 USD |
| 2024-10-12 |
0.1241 USD |
17,058.8992 AUDIO |
0.1230 USD |
0.1230 USD |
0.1263 USD |
0.1236 USD |
| 2024-10-11 |
0.1208 USD |
1,361.1632 AUDIO |
0.1208 USD |
0.1208 USD |
0.1208 USD |
0.1208 USD |
| 2024-10-10 |
0.1201 USD |
1,990.0441 AUDIO |
0.1202 USD |
0.1197 USD |
0.1202 USD |
0.1202 USD |
| 2024-10-09 |
0.1205 USD |
7,620.5182 AUDIO |
0.1212 USD |
0.1169 USD |
0.1214 USD |
0.1197 USD |
| 2024-10-08 |
0.1223 USD |
11,896.0928 AUDIO |
0.1222 USD |
0.1196 USD |
0.1265 USD |
0.1200 USD |
| 2024-10-07 |
0.1299 USD |
56,221.3099 AUDIO |
0.1314 USD |
0.1217 USD |
0.1355 USD |
0.1217 USD |
| 2024-10-06 |
0.1328 USD |
29,301.9248 AUDIO |
0.1242 USD |
0.1242 USD |
0.1365 USD |
0.1272 USD |
| 2024-10-05 |
0.1167 USD |
24,691.2941 AUDIO |
0.1165 USD |
0.1155 USD |
0.1172 USD |
0.1161 USD |
| 2024-10-04 |
0.1163 USD |
41,948.9659 AUDIO |
0.1157 USD |
0.1138 USD |
0.1214 USD |
0.1171 USD |