Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-04 |
0.1538 USD |
169,890.1079 AUDIO |
0.1550 USD |
0.1470 USD |
0.1550 USD |
0.1471 USD |
| 2023-09-03 |
0.1484 USD |
3,654.3615 AUDIO |
0.1487 USD |
0.1459 USD |
0.1487 USD |
0.1459 USD |
| 2023-09-02 |
0.1493 USD |
37,132.9291 AUDIO |
0.1477 USD |
0.1466 USD |
0.1512 USD |
0.1497 USD |
| 2023-09-01 |
0.1471 USD |
30,026.2334 AUDIO |
0.1496 USD |
0.1454 USD |
0.1502 USD |
0.1462 USD |
| 2023-08-31 |
0.1496 USD |
202,093.9657 AUDIO |
0.1540 USD |
0.1483 USD |
0.1540 USD |
0.1496 USD |
| 2023-08-30 |
0.1545 USD |
17,362.7482 AUDIO |
0.1549 USD |
0.1539 USD |
0.1549 USD |
0.1544 USD |
| 2023-08-29 |
0.1515 USD |
6,260.8219 AUDIO |
0.1481 USD |
0.1457 USD |
0.1557 USD |
0.1557 USD |
| 2023-08-28 |
0.1473 USD |
13,122.0291 AUDIO |
0.1469 USD |
0.1452 USD |
0.1501 USD |
0.1482 USD |
| 2023-08-27 |
0.1500 USD |
18,855.3409 AUDIO |
0.1505 USD |
0.1483 USD |
0.1508 USD |
0.1483 USD |
| 2023-08-26 |
0.1500 USD |
1,289.1744 AUDIO |
0.1501 USD |
0.1489 USD |
0.1512 USD |
0.1489 USD |
| 2023-08-25 |
0.1503 USD |
11,044.9187 AUDIO |
0.1497 USD |
0.1496 USD |
0.1509 USD |
0.1505 USD |
| 2023-08-24 |
0.1549 USD |
15,052.0161 AUDIO |
0.1574 USD |
0.1535 USD |
0.1574 USD |
0.1535 USD |
| 2023-08-23 |
0.1573 USD |
57,867.5334 AUDIO |
0.1556 USD |
0.1535 USD |
0.1597 USD |
0.1579 USD |
| 2023-08-22 |
0.1523 USD |
104,363.2943 AUDIO |
0.1540 USD |
0.1486 USD |
0.1551 USD |
0.1486 USD |
| 2023-08-21 |
0.1567 USD |
28,581.1982 AUDIO |
0.1588 USD |
0.1540 USD |
0.1589 USD |
0.1564 USD |
| 2023-08-20 |
0.1588 USD |
13,893.0000 AUDIO |
0.1589 USD |
0.1579 USD |
0.1595 USD |
0.1586 USD |
| 2023-08-19 |
0.1575 USD |
30,073.2567 AUDIO |
0.1569 USD |
0.1562 USD |
0.1603 USD |
0.1584 USD |
| 2023-08-18 |
0.1540 USD |
66,252.7825 AUDIO |
0.1524 USD |
0.1514 USD |
0.1556 USD |
0.1556 USD |
| 2023-08-17 |
0.1580 USD |
163,064.8791 AUDIO |
0.1672 USD |
0.1402 USD |
0.1768 USD |
0.1501 USD |
| 2023-08-16 |
0.1736 USD |
10,771.2607 AUDIO |
0.1782 USD |
0.1691 USD |
0.1782 USD |
0.1691 USD |
| 2023-08-15 |
0.1786 USD |
83,739.0735 AUDIO |
0.1920 USD |
0.1694 USD |
0.1920 USD |
0.1777 USD |
| 2023-08-14 |
0.1918 USD |
71,173.4930 AUDIO |
0.1931 USD |
0.1900 USD |
0.1931 USD |
0.1900 USD |
| 2023-08-13 |
0.1919 USD |
54,456.3530 AUDIO |
0.1912 USD |
0.1900 USD |
0.1942 USD |
0.1900 USD |
| 2023-08-12 |
0.1918 USD |
34,063.2918 AUDIO |
0.1939 USD |
0.1907 USD |
0.1948 USD |
0.1919 USD |
| 2023-08-11 |
0.1885 USD |
10,678.4459 AUDIO |
0.1865 USD |
0.1865 USD |
0.1901 USD |
0.1901 USD |
| 2023-08-10 |
0.1865 USD |
14,587.8386 AUDIO |
0.1891 USD |
0.1850 USD |
0.1891 USD |
0.1859 USD |
| 2023-08-09 |
0.1898 USD |
104,806.3046 AUDIO |
0.1922 USD |
0.1840 USD |
0.1939 USD |
0.1915 USD |
| 2023-08-08 |
0.2057 USD |
982,896.0316 AUDIO |
0.1950 USD |
0.1868 USD |
0.2359 USD |
0.1868 USD |
| 2023-08-07 |
0.1870 USD |
225,150.8869 AUDIO |
0.1844 USD |
0.1779 USD |
0.1952 USD |
0.1900 USD |
| 2023-08-06 |
0.1835 USD |
434,082.0827 AUDIO |
0.1698 USD |
0.1698 USD |
0.1962 USD |
0.1820 USD |
| 2023-08-05 |
0.1676 USD |
59,538.4448 AUDIO |
0.1665 USD |
0.1654 USD |
0.1697 USD |
0.1697 USD |
| 2023-08-04 |
0.1676 USD |
31,560.2439 AUDIO |
0.1690 USD |
0.1659 USD |
0.1690 USD |
0.1671 USD |
| 2023-08-03 |
0.1711 USD |
14,893.0461 AUDIO |
0.1726 USD |
0.1698 USD |
0.1726 USD |
0.1704 USD |
| 2023-08-02 |
0.1732 USD |
25,777.1902 AUDIO |
0.1775 USD |
0.1704 USD |
0.1780 USD |
0.1704 USD |
| 2023-08-01 |
0.1745 USD |
20,331.9487 AUDIO |
0.1730 USD |
0.1713 USD |
0.1750 USD |
0.1746 USD |
| 2023-07-31 |
0.1752 USD |
6,865.2507 AUDIO |
0.1774 USD |
0.1741 USD |
0.1774 USD |
0.1741 USD |
| 2023-07-30 |
0.1783 USD |
27,634.8868 AUDIO |
0.1803 USD |
0.1749 USD |
0.1810 USD |
0.1760 USD |
| 2023-07-29 |
0.1797 USD |
14,629.1972 AUDIO |
0.1817 USD |
0.1784 USD |
0.1817 USD |
0.1797 USD |
| 2023-07-28 |
0.1822 USD |
76,553.9250 AUDIO |
0.1814 USD |
0.1803 USD |
0.1838 USD |
0.1812 USD |
| 2023-07-27 |
0.1822 USD |
27,746.3716 AUDIO |
0.1791 USD |
0.1791 USD |
0.1837 USD |
0.1804 USD |
| 2023-07-26 |
0.1781 USD |
29,926.9910 AUDIO |
0.1750 USD |
0.1746 USD |
0.1821 USD |
0.1810 USD |
| 2023-07-25 |
0.1786 USD |
10,476.8492 AUDIO |
0.1788 USD |
0.1780 USD |
0.1796 USD |
0.1780 USD |
| 2023-07-24 |
0.1791 USD |
123,036.7396 AUDIO |
0.1841 USD |
0.1754 USD |
0.1866 USD |
0.1798 USD |
| 2023-07-23 |
0.1865 USD |
63,996.1096 AUDIO |
0.1799 USD |
0.1799 USD |
0.1879 USD |
0.1866 USD |
| 2023-07-22 |
0.1842 USD |
30,930.9579 AUDIO |
0.1862 USD |
0.1800 USD |
0.1865 USD |
0.1800 USD |
| 2023-07-21 |
0.1860 USD |
25,835.8236 AUDIO |
0.1849 USD |
0.1846 USD |
0.1872 USD |
0.1847 USD |
| 2023-07-20 |
0.1866 USD |
49,907.0684 AUDIO |
0.1866 USD |
0.1842 USD |
0.1912 USD |
0.1858 USD |
| 2023-07-19 |
0.1888 USD |
33,201.4569 AUDIO |
0.1910 USD |
0.1849 USD |
0.1910 USD |
0.1895 USD |
| 2023-07-18 |
0.1884 USD |
18,614.7903 AUDIO |
0.1937 USD |
0.1860 USD |
0.1963 USD |
0.1860 USD |
| 2023-07-17 |
0.1952 USD |
120,624.6494 AUDIO |
0.1959 USD |
0.1881 USD |
0.1960 USD |
0.1947 USD |