Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.1817 USD |
168,995.8597 AUDIO |
0.1803 USD |
0.1771 USD |
0.1848 USD |
0.1771 USD |
| 2023-07-11 |
0.1782 USD |
44,862.2971 AUDIO |
0.1810 USD |
0.1771 USD |
0.1810 USD |
0.1786 USD |
| 2023-07-10 |
0.1776 USD |
29,426.2811 AUDIO |
0.1781 USD |
0.1742 USD |
0.1833 USD |
0.1813 USD |
| 2023-07-09 |
0.1826 USD |
14,141.4757 AUDIO |
0.1836 USD |
0.1793 USD |
0.1838 USD |
0.1793 USD |
| 2023-07-08 |
0.1848 USD |
49,968.7548 AUDIO |
0.1832 USD |
0.1830 USD |
0.1855 USD |
0.1830 USD |
| 2023-07-07 |
0.1800 USD |
104,261.7918 AUDIO |
0.1774 USD |
0.1772 USD |
0.1812 USD |
0.1808 USD |
| 2023-07-06 |
0.1879 USD |
83,382.7686 AUDIO |
0.1811 USD |
0.1770 USD |
0.1928 USD |
0.1827 USD |
| 2023-07-05 |
0.1901 USD |
47,756.6591 AUDIO |
0.1900 USD |
0.1840 USD |
0.1940 USD |
0.1873 USD |
| 2023-07-04 |
0.1922 USD |
38,137.3242 AUDIO |
0.1906 USD |
0.1868 USD |
0.1963 USD |
0.1903 USD |
| 2023-07-03 |
0.1921 USD |
86,208.8001 AUDIO |
0.1848 USD |
0.1848 USD |
0.1960 USD |
0.1920 USD |
| 2023-07-02 |
0.1831 USD |
1,189.0403 AUDIO |
0.1831 USD |
0.1831 USD |
0.1835 USD |
0.1835 USD |
| 2023-07-01 |
0.1824 USD |
16,380.2844 AUDIO |
0.1828 USD |
0.1804 USD |
0.1832 USD |
0.1828 USD |
| 2023-06-30 |
0.1811 USD |
41,604.4276 AUDIO |
0.1761 USD |
0.1713 USD |
0.1862 USD |
0.1820 USD |
| 2023-06-29 |
0.1808 USD |
79,846.6505 AUDIO |
0.1779 USD |
0.1776 USD |
0.1874 USD |
0.1776 USD |
| 2023-06-28 |
0.1800 USD |
55,782.4759 AUDIO |
0.1857 USD |
0.1711 USD |
0.1857 USD |
0.1712 USD |
| 2023-06-27 |
0.1858 USD |
399,318.5041 AUDIO |
0.1904 USD |
0.1822 USD |
0.1907 USD |
0.1864 USD |
| 2023-06-26 |
0.1925 USD |
54,539.3666 AUDIO |
0.1893 USD |
0.1881 USD |
0.2001 USD |
0.1911 USD |
| 2023-06-25 |
0.2002 USD |
270,469.6420 AUDIO |
0.1893 USD |
0.1893 USD |
0.2057 USD |
0.1922 USD |
| 2023-06-24 |
0.1924 USD |
43,009.0734 AUDIO |
0.1913 USD |
0.1862 USD |
0.1973 USD |
0.1862 USD |
| 2023-06-23 |
0.1954 USD |
151,017.0139 AUDIO |
0.1951 USD |
0.1889 USD |
0.1990 USD |
0.1926 USD |
| 2023-06-22 |
0.1876 USD |
533,540.9264 AUDIO |
0.1856 USD |
0.1818 USD |
0.1985 USD |
0.1944 USD |
| 2023-06-21 |
0.1827 USD |
387,156.2955 AUDIO |
0.1781 USD |
0.1781 USD |
0.1861 USD |
0.1861 USD |
| 2023-06-20 |
0.1703 USD |
235,025.3993 AUDIO |
0.1724 USD |
0.1670 USD |
0.1780 USD |
0.1775 USD |
| 2023-06-19 |
0.1714 USD |
34,468.5126 AUDIO |
0.1711 USD |
0.1695 USD |
0.1737 USD |
0.1737 USD |
| 2023-06-18 |
0.1765 USD |
32,049.0351 AUDIO |
0.1754 USD |
0.1720 USD |
0.1786 USD |
0.1720 USD |
| 2023-06-17 |
0.1768 USD |
368,537.0596 AUDIO |
0.1718 USD |
0.1718 USD |
0.1800 USD |
0.1773 USD |
| 2023-06-16 |
0.1698 USD |
26,163.9035 AUDIO |
0.1699 USD |
0.1667 USD |
0.1734 USD |
0.1729 USD |
| 2023-06-15 |
0.1693 USD |
26,228.4803 AUDIO |
0.1710 USD |
0.1656 USD |
0.1721 USD |
0.1707 USD |
| 2023-06-14 |
0.1725 USD |
31,144.1430 AUDIO |
0.1750 USD |
0.1650 USD |
0.1770 USD |
0.1680 USD |
| 2023-06-13 |
0.1737 USD |
35,123.3909 AUDIO |
0.1714 USD |
0.1705 USD |
0.1766 USD |
0.1725 USD |
| 2023-06-12 |
0.1671 USD |
42,565.3314 AUDIO |
0.1677 USD |
0.1640 USD |
0.1711 USD |
0.1707 USD |
| 2023-06-11 |
0.1695 USD |
64,723.1716 AUDIO |
0.1676 USD |
0.1670 USD |
0.1732 USD |
0.1710 USD |
| 2023-06-10 |
0.1687 USD |
221,900.7589 AUDIO |
0.1995 USD |
0.1535 USD |
0.2003 USD |
0.1685 USD |
| 2023-06-09 |
0.2011 USD |
39,559.5698 AUDIO |
0.2019 USD |
0.1978 USD |
0.2062 USD |
0.1992 USD |
| 2023-06-08 |
0.2042 USD |
32,252.0020 AUDIO |
0.2011 USD |
0.1972 USD |
0.2069 USD |
0.2034 USD |
| 2023-06-07 |
0.2116 USD |
66,657.7398 AUDIO |
0.2192 USD |
0.2001 USD |
0.2192 USD |
0.2011 USD |
| 2023-06-06 |
0.2203 USD |
250,125.3724 AUDIO |
0.2167 USD |
0.2116 USD |
0.2223 USD |
0.2196 USD |
| 2023-06-05 |
0.2282 USD |
160,376.9408 AUDIO |
0.2371 USD |
0.2114 USD |
0.2371 USD |
0.2174 USD |
| 2023-06-04 |
0.2416 USD |
149,861.5528 AUDIO |
0.2405 USD |
0.2401 USD |
0.2435 USD |
0.2415 USD |
| 2023-06-03 |
0.2401 USD |
13,162.1107 AUDIO |
0.2390 USD |
0.2383 USD |
0.2421 USD |
0.2386 USD |
| 2023-06-02 |
0.2396 USD |
15,682.9278 AUDIO |
0.2351 USD |
0.2351 USD |
0.2409 USD |
0.2409 USD |
| 2023-06-01 |
0.2371 USD |
23,705.6942 AUDIO |
0.2349 USD |
0.2319 USD |
0.2399 USD |
0.2371 USD |
| 2023-05-31 |
0.2351 USD |
140,698.9642 AUDIO |
0.2391 USD |
0.2328 USD |
0.2401 USD |
0.2347 USD |
| 2023-05-30 |
0.2435 USD |
89,178.7480 AUDIO |
0.2396 USD |
0.2386 USD |
0.2543 USD |
0.2448 USD |
| 2023-05-29 |
0.2427 USD |
21,005.6692 AUDIO |
0.2476 USD |
0.2381 USD |
0.2480 USD |
0.2411 USD |
| 2023-05-28 |
0.2462 USD |
79,096.8579 AUDIO |
0.2434 USD |
0.2406 USD |
0.2528 USD |
0.2475 USD |
| 2023-05-27 |
0.2399 USD |
24,828.4863 AUDIO |
0.2396 USD |
0.2380 USD |
0.2435 USD |
0.2435 USD |
| 2023-05-26 |
0.2388 USD |
31,159.8555 AUDIO |
0.2376 USD |
0.2355 USD |
0.2408 USD |
0.2398 USD |
| 2023-05-25 |
0.2382 USD |
25,611.0234 AUDIO |
0.2390 USD |
0.2364 USD |
0.2411 USD |
0.2383 USD |
| 2023-05-24 |
0.2378 USD |
159,070.3338 AUDIO |
0.2432 USD |
0.2327 USD |
0.2434 USD |
0.2396 USD |