Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.2732 USD |
62,403.5374 AUDIO |
0.2781 USD |
0.2630 USD |
0.2791 USD |
0.2683 USD |
| 2023-02-11 |
0.2752 USD |
533,966.3979 AUDIO |
0.2549 USD |
0.2523 USD |
0.3000 USD |
0.2770 USD |
| 2023-02-10 |
0.2541 USD |
200,089.4868 AUDIO |
0.2600 USD |
0.2497 USD |
0.2619 USD |
0.2556 USD |
| 2023-02-09 |
0.2831 USD |
942,228.0786 AUDIO |
0.2995 USD |
0.2510 USD |
0.2995 USD |
0.2559 USD |
| 2023-02-08 |
0.3103 USD |
292,330.1467 AUDIO |
0.3070 USD |
0.2860 USD |
0.3450 USD |
0.2938 USD |
| 2023-02-07 |
0.3052 USD |
354,488.0230 AUDIO |
0.2938 USD |
0.2938 USD |
0.3132 USD |
0.3090 USD |
| 2023-02-06 |
0.3030 USD |
1,008,886.6381 AUDIO |
0.2672 USD |
0.2588 USD |
0.3250 USD |
0.2965 USD |
| 2023-02-05 |
0.2649 USD |
416,114.9375 AUDIO |
0.2790 USD |
0.2480 USD |
0.2854 USD |
0.2655 USD |
| 2023-02-04 |
0.2855 USD |
90,721.1959 AUDIO |
0.2919 USD |
0.2813 USD |
0.2919 USD |
0.2822 USD |
| 2023-02-03 |
0.2832 USD |
67,655.0558 AUDIO |
0.2872 USD |
0.2783 USD |
0.2920 USD |
0.2895 USD |
| 2023-02-02 |
0.2872 USD |
313,227.1020 AUDIO |
0.2911 USD |
0.2808 USD |
0.3036 USD |
0.2849 USD |
| 2023-02-01 |
0.2800 USD |
506,122.8959 AUDIO |
0.2774 USD |
0.2600 USD |
0.3004 USD |
0.2869 USD |
| 2023-01-31 |
0.2789 USD |
263,055.6412 AUDIO |
0.2696 USD |
0.2652 USD |
0.2950 USD |
0.2764 USD |
| 2023-01-30 |
0.2896 USD |
468,841.7559 AUDIO |
0.3030 USD |
0.2631 USD |
0.3120 USD |
0.2652 USD |
| 2023-01-29 |
0.2992 USD |
167,766.4098 AUDIO |
0.2985 USD |
0.2945 USD |
0.3024 USD |
0.2996 USD |
| 2023-01-28 |
0.3057 USD |
275,471.7142 AUDIO |
0.3020 USD |
0.2912 USD |
0.3190 USD |
0.2993 USD |
| 2023-01-27 |
0.3064 USD |
403,857.6748 AUDIO |
0.3160 USD |
0.2942 USD |
0.3233 USD |
0.3006 USD |
| 2023-01-26 |
0.3234 USD |
457,382.3968 AUDIO |
0.2896 USD |
0.2814 USD |
0.3484 USD |
0.3154 USD |
| 2023-01-25 |
0.2820 USD |
621,119.5984 AUDIO |
0.2806 USD |
0.2589 USD |
0.3057 USD |
0.2804 USD |
| 2023-01-24 |
0.2860 USD |
1,267,064.3174 AUDIO |
0.2046 USD |
0.2037 USD |
0.3630 USD |
0.2815 USD |
| 2023-01-23 |
0.2048 USD |
1,199,225.5905 AUDIO |
0.1929 USD |
0.1906 USD |
0.2197 USD |
0.2060 USD |
| 2023-01-22 |
0.1875 USD |
274,115.0622 AUDIO |
0.1858 USD |
0.1848 USD |
0.1976 USD |
0.1886 USD |
| 2023-01-21 |
0.1893 USD |
423,390.2433 AUDIO |
0.1914 USD |
0.1849 USD |
0.1964 USD |
0.1855 USD |
| 2023-01-20 |
0.1888 USD |
702,987.4714 AUDIO |
0.1710 USD |
0.1679 USD |
0.1920 USD |
0.1914 USD |
| 2023-01-19 |
0.1706 USD |
121,099.4197 AUDIO |
0.1675 USD |
0.1652 USD |
0.1740 USD |
0.1705 USD |
| 2023-01-18 |
0.1787 USD |
216,254.2695 AUDIO |
0.1834 USD |
0.1660 USD |
0.1858 USD |
0.1663 USD |
| 2023-01-17 |
0.1871 USD |
536,937.4037 AUDIO |
0.1863 USD |
0.1841 USD |
0.1896 USD |
0.1841 USD |
| 2023-01-16 |
0.1905 USD |
88,375.6960 AUDIO |
0.1908 USD |
0.1852 USD |
0.1967 USD |
0.1863 USD |
| 2023-01-15 |
0.1854 USD |
193,748.1253 AUDIO |
0.1860 USD |
0.1779 USD |
0.1935 USD |
0.1916 USD |
| 2023-01-14 |
0.1820 USD |
331,238.9378 AUDIO |
0.1754 USD |
0.1740 USD |
0.1966 USD |
0.1842 USD |
| 2023-01-13 |
0.1705 USD |
629,512.8406 AUDIO |
0.1672 USD |
0.1666 USD |
0.1752 USD |
0.1736 USD |
| 2023-01-12 |
0.1643 USD |
37,955.3702 AUDIO |
0.1622 USD |
0.1572 USD |
0.1672 USD |
0.1672 USD |
| 2023-01-11 |
0.1579 USD |
108,972.0873 AUDIO |
0.1584 USD |
0.1557 USD |
0.1620 USD |
0.1620 USD |
| 2023-01-10 |
0.1570 USD |
39,749.3633 AUDIO |
0.1568 USD |
0.1550 USD |
0.1598 USD |
0.1581 USD |
| 2023-01-09 |
0.1568 USD |
139,781.9582 AUDIO |
0.1499 USD |
0.1489 USD |
0.1629 USD |
0.1556 USD |
| 2023-01-08 |
0.1436 USD |
52,980.0353 AUDIO |
0.1401 USD |
0.1401 USD |
0.1500 USD |
0.1496 USD |
| 2023-01-07 |
0.1424 USD |
156,602.1113 AUDIO |
0.1418 USD |
0.1390 USD |
0.1450 USD |
0.1419 USD |
| 2023-01-06 |
0.1409 USD |
125,260.2010 AUDIO |
0.1371 USD |
0.1346 USD |
0.1454 USD |
0.1417 USD |
| 2023-01-05 |
0.1379 USD |
7,623.0827 AUDIO |
0.1376 USD |
0.1360 USD |
0.1386 USD |
0.1373 USD |
| 2023-01-04 |
0.1382 USD |
15,038.7632 AUDIO |
0.1367 USD |
0.1357 USD |
0.1397 USD |
0.1357 USD |
| 2023-01-03 |
0.1339 USD |
42,762.3624 AUDIO |
0.1358 USD |
0.1326 USD |
0.1358 USD |
0.1331 USD |
| 2023-01-02 |
0.1356 USD |
7,276.4605 AUDIO |
0.1358 USD |
0.1347 USD |
0.1366 USD |
0.1354 USD |
| 2023-01-01 |
0.1295 USD |
83,096.4586 AUDIO |
0.1286 USD |
0.1286 USD |
0.1324 USD |
0.1324 USD |
| 2022-12-31 |
0.1261 USD |
8,984.7104 AUDIO |
0.1252 USD |
0.1250 USD |
0.1279 USD |
0.1279 USD |
| 2022-12-30 |
0.1258 USD |
26,524.2341 AUDIO |
0.1289 USD |
0.1249 USD |
0.1292 USD |
0.1255 USD |
| 2022-12-29 |
0.1299 USD |
31,130.9317 AUDIO |
0.1294 USD |
0.1265 USD |
0.1317 USD |
0.1265 USD |
| 2022-12-28 |
0.1326 USD |
375,192.4545 AUDIO |
0.1319 USD |
0.1282 USD |
0.1339 USD |
0.1282 USD |
| 2022-12-27 |
0.1311 USD |
92,291.8476 AUDIO |
0.1309 USD |
0.1294 USD |
0.1316 USD |
0.1306 USD |
| 2022-12-26 |
0.1298 USD |
87,274.3388 AUDIO |
0.1299 USD |
0.1290 USD |
0.1306 USD |
0.1299 USD |
| 2022-12-25 |
0.1296 USD |
12,401.1930 AUDIO |
0.1314 USD |
0.1282 USD |
0.1314 USD |
0.1296 USD |