Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
0.1425 USD |
21,815.8911 AUDIO |
0.1426 USD |
0.1376 USD |
0.1461 USD |
0.1422 USD |
| 2025-01-14 |
0.1406 USD |
28,681.9522 AUDIO |
0.1357 USD |
0.1352 USD |
0.1431 USD |
0.1406 USD |
| 2025-01-13 |
0.1372 USD |
26,795.0064 AUDIO |
0.1442 USD |
0.1296 USD |
0.1442 USD |
0.1347 USD |
| 2025-01-12 |
0.1491 USD |
302,779.7368 AUDIO |
0.1439 USD |
0.1372 USD |
0.1500 USD |
0.1410 USD |
| 2025-01-11 |
0.1417 USD |
30,164.3878 AUDIO |
0.1438 USD |
0.1372 USD |
0.1464 USD |
0.1451 USD |
| 2025-01-10 |
0.1483 USD |
17,670.7945 AUDIO |
0.1458 USD |
0.1443 USD |
0.1493 USD |
0.1443 USD |
| 2025-01-09 |
0.1510 USD |
30,908.6563 AUDIO |
0.1467 USD |
0.1414 USD |
0.1535 USD |
0.1454 USD |
| 2025-01-08 |
0.1487 USD |
24,312.1912 AUDIO |
0.1514 USD |
0.1404 USD |
0.1640 USD |
0.1437 USD |
| 2025-01-07 |
0.1655 USD |
6,397.8486 AUDIO |
0.1678 USD |
0.1645 USD |
0.1678 USD |
0.1645 USD |
| 2025-01-06 |
0.1695 USD |
8,642.4062 AUDIO |
0.1692 USD |
0.1637 USD |
0.1727 USD |
0.1691 USD |
| 2025-01-05 |
0.1677 USD |
10,082.2770 AUDIO |
0.1685 USD |
0.1601 USD |
0.1710 USD |
0.1684 USD |
| 2025-01-04 |
0.1675 USD |
2,354.0109 AUDIO |
0.1680 USD |
0.1664 USD |
0.1691 USD |
0.1664 USD |
| 2025-01-03 |
0.1669 USD |
26,169.8361 AUDIO |
0.1601 USD |
0.1601 USD |
0.1690 USD |
0.1690 USD |
| 2025-01-02 |
0.1600 USD |
10,079.8454 AUDIO |
0.1598 USD |
0.1541 USD |
0.1643 USD |
0.1581 USD |
| 2025-01-01 |
0.1531 USD |
33,520.1623 AUDIO |
0.1534 USD |
0.1530 USD |
0.1561 USD |
0.1561 USD |
| 2024-12-31 |
0.1530 USD |
12,276.1933 AUDIO |
0.1557 USD |
0.1519 USD |
0.1571 USD |
0.1571 USD |
| 2024-12-30 |
0.1570 USD |
12,287.1904 AUDIO |
0.1577 USD |
0.1545 USD |
0.1609 USD |
0.1545 USD |
| 2024-12-29 |
0.1603 USD |
2,071.0429 AUDIO |
0.1655 USD |
0.1546 USD |
0.1677 USD |
0.1548 USD |
| 2024-12-28 |
0.1666 USD |
11,364.8708 AUDIO |
0.1617 USD |
0.1617 USD |
0.1696 USD |
0.1677 USD |
| 2024-12-27 |
0.1704 USD |
56,116.6661 AUDIO |
0.1677 USD |
0.1644 USD |
0.1790 USD |
0.1674 USD |
| 2024-12-26 |
0.1645 USD |
44,708.0748 AUDIO |
0.1601 USD |
0.1513 USD |
0.1809 USD |
0.1658 USD |
| 2024-12-25 |
0.1626 USD |
21,544.5536 AUDIO |
0.1635 USD |
0.1621 USD |
0.1635 USD |
0.1622 USD |
| 2024-12-24 |
0.1673 USD |
21,738.3537 AUDIO |
0.1587 USD |
0.1587 USD |
0.1712 USD |
0.1632 USD |
| 2024-12-23 |
0.1534 USD |
18,400.8827 AUDIO |
0.1571 USD |
0.1497 USD |
0.1571 USD |
0.1553 USD |
| 2024-12-22 |
0.1521 USD |
16,445.5348 AUDIO |
0.1524 USD |
0.1498 USD |
0.1537 USD |
0.1498 USD |
| 2024-12-21 |
0.1638 USD |
37,147.8142 AUDIO |
0.1621 USD |
0.1500 USD |
0.1699 USD |
0.1500 USD |
| 2024-12-20 |
0.1507 USD |
56,457.4813 AUDIO |
0.1628 USD |
0.1287 USD |
0.1628 USD |
0.1617 USD |
| 2024-12-19 |
0.1630 USD |
32,313.1055 AUDIO |
0.1632 USD |
0.1534 USD |
0.1824 USD |
0.1589 USD |
| 2024-12-18 |
0.1773 USD |
17,986.2094 AUDIO |
0.1831 USD |
0.1699 USD |
0.1846 USD |
0.1700 USD |
| 2024-12-17 |
0.1928 USD |
10,845.8565 AUDIO |
0.1930 USD |
0.1887 USD |
0.1978 USD |
0.1887 USD |
| 2024-12-16 |
0.2009 USD |
19,013.6892 AUDIO |
0.2075 USD |
0.1907 USD |
0.2081 USD |
0.2019 USD |
| 2024-12-15 |
0.1976 USD |
9,992.7125 AUDIO |
0.2034 USD |
0.1946 USD |
0.2045 USD |
0.1963 USD |
| 2024-12-14 |
0.2051 USD |
5,294.3670 AUDIO |
0.2067 USD |
0.1950 USD |
0.2072 USD |
0.2005 USD |
| 2024-12-13 |
0.2103 USD |
28,238.3793 AUDIO |
0.2174 USD |
0.1992 USD |
0.2202 USD |
0.2097 USD |
| 2024-12-12 |
0.2022 USD |
11,621.4614 AUDIO |
0.2037 USD |
0.1921 USD |
0.2167 USD |
0.2105 USD |
| 2024-12-11 |
0.1890 USD |
35,858.9062 AUDIO |
0.1711 USD |
0.1686 USD |
0.1941 USD |
0.1936 USD |
| 2024-12-10 |
0.1835 USD |
109,995.8831 AUDIO |
0.1875 USD |
0.1641 USD |
0.1913 USD |
0.1780 USD |
| 2024-12-09 |
0.1943 USD |
74,516.7876 AUDIO |
0.2207 USD |
0.1711 USD |
0.2207 USD |
0.1851 USD |
| 2024-12-08 |
0.2257 USD |
47,600.5909 AUDIO |
0.2232 USD |
0.2197 USD |
0.2350 USD |
0.2281 USD |
| 2024-12-07 |
0.2300 USD |
266,806.5200 AUDIO |
0.2300 USD |
0.2260 USD |
0.2349 USD |
0.2260 USD |
| 2024-12-06 |
0.2302 USD |
10,201.6543 AUDIO |
0.2284 USD |
0.2255 USD |
0.2355 USD |
0.2355 USD |
| 2024-12-05 |
0.2192 USD |
47,657.4239 AUDIO |
0.2180 USD |
0.2057 USD |
0.2311 USD |
0.2311 USD |
| 2024-12-04 |
0.2324 USD |
56,213.6771 AUDIO |
0.2223 USD |
0.2156 USD |
0.2474 USD |
0.2220 USD |
| 2024-12-03 |
0.2011 USD |
144,647.7665 AUDIO |
0.1919 USD |
0.1908 USD |
0.2135 USD |
0.2135 USD |
| 2024-12-02 |
0.1828 USD |
154,399.0050 AUDIO |
0.1889 USD |
0.1774 USD |
0.1991 USD |
0.1899 USD |
| 2024-12-01 |
0.1884 USD |
30,280.7989 AUDIO |
0.1858 USD |
0.1830 USD |
0.1978 USD |
0.1900 USD |
| 2024-11-30 |
0.1830 USD |
280,137.2937 AUDIO |
0.1790 USD |
0.1790 USD |
0.1917 USD |
0.1917 USD |
| 2024-11-29 |
0.1801 USD |
19,346.7429 AUDIO |
0.1780 USD |
0.1712 USD |
0.1837 USD |
0.1801 USD |
| 2024-11-28 |
0.1712 USD |
159,890.0461 AUDIO |
0.1757 USD |
0.1700 USD |
0.1818 USD |
0.1783 USD |
| 2024-11-27 |
0.1721 USD |
169,615.8236 AUDIO |
0.1562 USD |
0.1562 USD |
0.1757 USD |
0.1757 USD |