Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.2448 USD |
86,781.8767 AUDIO |
0.2414 USD |
0.2400 USD |
0.2488 USD |
0.2435 USD |
| 2023-05-22 |
0.2439 USD |
24,900.2950 AUDIO |
0.2396 USD |
0.2369 USD |
0.2453 USD |
0.2434 USD |
| 2023-05-21 |
0.2393 USD |
24,291.1923 AUDIO |
0.2458 USD |
0.2376 USD |
0.2458 USD |
0.2379 USD |
| 2023-05-20 |
0.2455 USD |
8,349.8229 AUDIO |
0.2455 USD |
0.2439 USD |
0.2487 USD |
0.2470 USD |
| 2023-05-19 |
0.2493 USD |
33,096.0591 AUDIO |
0.2480 USD |
0.2455 USD |
0.2528 USD |
0.2481 USD |
| 2023-05-18 |
0.2493 USD |
35,072.3554 AUDIO |
0.2543 USD |
0.2425 USD |
0.2570 USD |
0.2504 USD |
| 2023-05-17 |
0.2514 USD |
72,385.8261 AUDIO |
0.2467 USD |
0.2440 USD |
0.2588 USD |
0.2570 USD |
| 2023-05-16 |
0.2434 USD |
75,345.3769 AUDIO |
0.2420 USD |
0.2404 USD |
0.2481 USD |
0.2472 USD |
| 2023-05-15 |
0.2416 USD |
73,704.8856 AUDIO |
0.2365 USD |
0.2365 USD |
0.2449 USD |
0.2425 USD |
| 2023-05-14 |
0.2345 USD |
22,849.4936 AUDIO |
0.2291 USD |
0.2277 USD |
0.2376 USD |
0.2362 USD |
| 2023-05-13 |
0.2333 USD |
9,131.6118 AUDIO |
0.2323 USD |
0.2299 USD |
0.2340 USD |
0.2300 USD |
| 2023-05-12 |
0.2283 USD |
23,449.7098 AUDIO |
0.2281 USD |
0.2232 USD |
0.2345 USD |
0.2345 USD |
| 2023-05-11 |
0.2290 USD |
85,528.3133 AUDIO |
0.2438 USD |
0.2220 USD |
0.2438 USD |
0.2283 USD |
| 2023-05-10 |
0.2410 USD |
23,547.8606 AUDIO |
0.2371 USD |
0.2314 USD |
0.2488 USD |
0.2475 USD |
| 2023-05-09 |
0.2387 USD |
25,123.4115 AUDIO |
0.2392 USD |
0.2363 USD |
0.2413 USD |
0.2396 USD |
| 2023-05-08 |
0.2453 USD |
214,856.1594 AUDIO |
0.2631 USD |
0.2300 USD |
0.2661 USD |
0.2369 USD |
| 2023-05-07 |
0.2693 USD |
23,852.5170 AUDIO |
0.2693 USD |
0.2643 USD |
0.2721 USD |
0.2661 USD |
| 2023-05-06 |
0.2712 USD |
100,724.4506 AUDIO |
0.2840 USD |
0.2683 USD |
0.2858 USD |
0.2696 USD |
| 2023-05-05 |
0.2825 USD |
64,348.1531 AUDIO |
0.2795 USD |
0.2761 USD |
0.2885 USD |
0.2851 USD |
| 2023-05-04 |
0.2824 USD |
24,769.6829 AUDIO |
0.2895 USD |
0.2750 USD |
0.2899 USD |
0.2769 USD |
| 2023-05-03 |
0.2764 USD |
207,689.0851 AUDIO |
0.2819 USD |
0.2708 USD |
0.2940 USD |
0.2916 USD |
| 2023-05-02 |
0.2837 USD |
103,121.8478 AUDIO |
0.2838 USD |
0.2807 USD |
0.2856 USD |
0.2831 USD |
| 2023-05-01 |
0.2896 USD |
118,966.8240 AUDIO |
0.2927 USD |
0.2796 USD |
0.2935 USD |
0.2839 USD |
| 2023-04-30 |
0.2956 USD |
40,434.7972 AUDIO |
0.2995 USD |
0.2900 USD |
0.3018 USD |
0.2939 USD |
| 2023-04-29 |
0.3029 USD |
19,270.7132 AUDIO |
0.2980 USD |
0.2980 USD |
0.3048 USD |
0.3002 USD |
| 2023-04-28 |
0.3004 USD |
28,423.7858 AUDIO |
0.3044 USD |
0.2964 USD |
0.3047 USD |
0.2995 USD |
| 2023-04-27 |
0.3061 USD |
33,910.5274 AUDIO |
0.3036 USD |
0.2993 USD |
0.3106 USD |
0.3053 USD |
| 2023-04-26 |
0.3067 USD |
175,146.3564 AUDIO |
0.3150 USD |
0.2850 USD |
0.3232 USD |
0.2995 USD |
| 2023-04-25 |
0.3083 USD |
117,094.0808 AUDIO |
0.3141 USD |
0.2969 USD |
0.3165 USD |
0.3165 USD |
| 2023-04-24 |
0.3020 USD |
247,750.8855 AUDIO |
0.3000 USD |
0.2897 USD |
0.3167 USD |
0.3122 USD |
| 2023-04-23 |
0.3025 USD |
136,099.1651 AUDIO |
0.3066 USD |
0.2924 USD |
0.3166 USD |
0.3028 USD |
| 2023-04-22 |
0.2941 USD |
70,329.5151 AUDIO |
0.2950 USD |
0.2890 USD |
0.3152 USD |
0.3098 USD |
| 2023-04-21 |
0.3037 USD |
94,583.9745 AUDIO |
0.3148 USD |
0.2900 USD |
0.3189 USD |
0.2934 USD |
| 2023-04-20 |
0.3222 USD |
346,194.7361 AUDIO |
0.3297 USD |
0.3067 USD |
0.3340 USD |
0.3127 USD |
| 2023-04-19 |
0.3417 USD |
389,824.4777 AUDIO |
0.3677 USD |
0.3250 USD |
0.3677 USD |
0.3286 USD |
| 2023-04-18 |
0.3704 USD |
348,245.8625 AUDIO |
0.3743 USD |
0.3636 USD |
0.3786 USD |
0.3707 USD |
| 2023-04-17 |
0.3940 USD |
1,417,141.1902 AUDIO |
0.3453 USD |
0.3439 USD |
0.4800 USD |
0.3765 USD |
| 2023-04-16 |
0.3341 USD |
80,730.7961 AUDIO |
0.3335 USD |
0.3296 USD |
0.3391 USD |
0.3361 USD |
| 2023-04-15 |
0.3428 USD |
369,723.9240 AUDIO |
0.3333 USD |
0.3279 USD |
0.3530 USD |
0.3349 USD |
| 2023-04-14 |
0.3228 USD |
141,355.6365 AUDIO |
0.3167 USD |
0.3111 USD |
0.3342 USD |
0.3342 USD |
| 2023-04-13 |
0.3173 USD |
38,001.1128 AUDIO |
0.3141 USD |
0.3097 USD |
0.3238 USD |
0.3150 USD |
| 2023-04-12 |
0.3165 USD |
103,063.2099 AUDIO |
0.3244 USD |
0.3051 USD |
0.3244 USD |
0.3112 USD |
| 2023-04-11 |
0.3132 USD |
128,514.2076 AUDIO |
0.3090 USD |
0.3039 USD |
0.3260 USD |
0.3209 USD |
| 2023-04-10 |
0.3065 USD |
63,999.9056 AUDIO |
0.3044 USD |
0.2993 USD |
0.3103 USD |
0.3103 USD |
| 2023-04-09 |
0.2982 USD |
38,808.9140 AUDIO |
0.2914 USD |
0.2879 USD |
0.3041 USD |
0.3009 USD |
| 2023-04-08 |
0.2964 USD |
80,506.1300 AUDIO |
0.3000 USD |
0.2904 USD |
0.3104 USD |
0.2929 USD |
| 2023-04-07 |
0.3058 USD |
256,286.0149 AUDIO |
0.3114 USD |
0.2958 USD |
0.3212 USD |
0.3032 USD |
| 2023-04-06 |
0.3087 USD |
585,453.6056 AUDIO |
0.2854 USD |
0.2780 USD |
0.3273 USD |
0.3143 USD |
| 2023-04-05 |
0.2838 USD |
121,572.1064 AUDIO |
0.2802 USD |
0.2774 USD |
0.2872 USD |
0.2846 USD |
| 2023-04-04 |
0.2779 USD |
32,297.0170 AUDIO |
0.2735 USD |
0.2735 USD |
0.2812 USD |
0.2809 USD |