Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.1314 USD |
21,295.3494 AUDIO |
0.1312 USD |
0.1310 USD |
0.1318 USD |
0.1310 USD |
| 2022-12-23 |
0.1307 USD |
75,967.7969 AUDIO |
0.1306 USD |
0.1303 USD |
0.1314 USD |
0.1308 USD |
| 2022-12-22 |
0.1280 USD |
196,231.0412 AUDIO |
0.1290 USD |
0.1267 USD |
0.1299 USD |
0.1294 USD |
| 2022-12-21 |
0.1277 USD |
21,757.4399 AUDIO |
0.1275 USD |
0.1274 USD |
0.1286 USD |
0.1286 USD |
| 2022-12-20 |
0.1265 USD |
254,480.1083 AUDIO |
0.1245 USD |
0.1200 USD |
0.1300 USD |
0.1290 USD |
| 2022-12-19 |
0.1267 USD |
285,296.7885 AUDIO |
0.1310 USD |
0.1233 USD |
0.1321 USD |
0.1246 USD |
| 2022-12-18 |
0.1312 USD |
118,844.3107 AUDIO |
0.1312 USD |
0.1295 USD |
0.1320 USD |
0.1312 USD |
| 2022-12-17 |
0.1285 USD |
198,608.8522 AUDIO |
0.1291 USD |
0.1250 USD |
0.1316 USD |
0.1316 USD |
| 2022-12-16 |
0.1398 USD |
148,837.4781 AUDIO |
0.1450 USD |
0.1290 USD |
0.1465 USD |
0.1290 USD |
| 2022-12-15 |
0.1485 USD |
231,706.5199 AUDIO |
0.1481 USD |
0.1450 USD |
0.1499 USD |
0.1450 USD |
| 2022-12-14 |
0.1539 USD |
204,676.5070 AUDIO |
0.1535 USD |
0.1512 USD |
0.1555 USD |
0.1512 USD |
| 2022-12-13 |
0.1501 USD |
131,307.1611 AUDIO |
0.1491 USD |
0.1460 USD |
0.1534 USD |
0.1531 USD |
| 2022-12-12 |
0.1474 USD |
65,136.0476 AUDIO |
0.1495 USD |
0.1454 USD |
0.1495 USD |
0.1489 USD |
| 2022-12-11 |
0.1539 USD |
57,911.9738 AUDIO |
0.1548 USD |
0.1504 USD |
0.1552 USD |
0.1504 USD |
| 2022-12-10 |
0.1544 USD |
51,195.9051 AUDIO |
0.1536 USD |
0.1535 USD |
0.1557 USD |
0.1543 USD |
| 2022-12-09 |
0.1547 USD |
310,494.0013 AUDIO |
0.1542 USD |
0.1526 USD |
0.1580 USD |
0.1537 USD |
| 2022-12-08 |
0.1536 USD |
104,976.9329 AUDIO |
0.1526 USD |
0.1500 USD |
0.1583 USD |
0.1545 USD |
| 2022-12-07 |
0.1541 USD |
100,872.6614 AUDIO |
0.1606 USD |
0.1518 USD |
0.1606 USD |
0.1518 USD |
| 2022-12-06 |
0.1602 USD |
117,497.9422 AUDIO |
0.1604 USD |
0.1594 USD |
0.1624 USD |
0.1594 USD |
| 2022-12-05 |
0.1651 USD |
55,570.8651 AUDIO |
0.1646 USD |
0.1595 USD |
0.1695 USD |
0.1595 USD |
| 2022-12-04 |
0.1630 USD |
122,379.4913 AUDIO |
0.1612 USD |
0.1604 USD |
0.1675 USD |
0.1670 USD |
| 2022-12-03 |
0.1618 USD |
75,486.3846 AUDIO |
0.1633 USD |
0.1588 USD |
0.1640 USD |
0.1588 USD |
| 2022-12-02 |
0.1612 USD |
151,336.9631 AUDIO |
0.1593 USD |
0.1587 USD |
0.1646 USD |
0.1642 USD |
| 2022-12-01 |
0.1596 USD |
150,588.2708 AUDIO |
0.1602 USD |
0.1573 USD |
0.1620 USD |
0.1591 USD |
| 2022-11-30 |
0.1595 USD |
202,177.0713 AUDIO |
0.1525 USD |
0.1525 USD |
0.1631 USD |
0.1605 USD |
| 2022-11-29 |
0.1524 USD |
110,540.9993 AUDIO |
0.1531 USD |
0.1492 USD |
0.1546 USD |
0.1511 USD |
| 2022-11-28 |
0.1490 USD |
188,254.4630 AUDIO |
0.1553 USD |
0.1469 USD |
0.1553 USD |
0.1507 USD |
| 2022-11-27 |
0.1590 USD |
301,945.3530 AUDIO |
0.1557 USD |
0.1553 USD |
0.1617 USD |
0.1606 USD |
| 2022-11-26 |
0.1561 USD |
107,407.2865 AUDIO |
0.1544 USD |
0.1536 USD |
0.1573 USD |
0.1536 USD |
| 2022-11-25 |
0.1526 USD |
14,021.8727 AUDIO |
0.1553 USD |
0.1515 USD |
0.1553 USD |
0.1528 USD |
| 2022-11-24 |
0.1560 USD |
424,784.1884 AUDIO |
0.1570 USD |
0.1544 USD |
0.1572 USD |
0.1568 USD |
| 2022-11-23 |
0.1538 USD |
117,732.5515 AUDIO |
0.1503 USD |
0.1503 USD |
0.1576 USD |
0.1554 USD |
| 2022-11-22 |
0.1443 USD |
18,949.9077 AUDIO |
0.1436 USD |
0.1389 USD |
0.1461 USD |
0.1461 USD |
| 2022-11-21 |
0.1417 USD |
79,784.6537 AUDIO |
0.1407 USD |
0.1384 USD |
0.1436 USD |
0.1415 USD |
| 2022-11-20 |
0.1516 USD |
99,635.2490 AUDIO |
0.1527 USD |
0.1407 USD |
0.1546 USD |
0.1418 USD |
| 2022-11-19 |
0.1474 USD |
87,018.9039 AUDIO |
0.1450 USD |
0.1450 USD |
0.1514 USD |
0.1508 USD |
| 2022-11-18 |
0.1507 USD |
146,910.6443 AUDIO |
0.1490 USD |
0.1446 USD |
0.1523 USD |
0.1463 USD |
| 2022-11-17 |
0.1464 USD |
52,731.0082 AUDIO |
0.1468 USD |
0.1435 USD |
0.1485 USD |
0.1481 USD |
| 2022-11-16 |
0.1490 USD |
25,428.6998 AUDIO |
0.1500 USD |
0.1449 USD |
0.1514 USD |
0.1449 USD |
| 2022-11-15 |
0.1506 USD |
142,101.9253 AUDIO |
0.1488 USD |
0.1473 USD |
0.1562 USD |
0.1491 USD |
| 2022-11-14 |
0.1456 USD |
92,473.3552 AUDIO |
0.1450 USD |
0.1391 USD |
0.1494 USD |
0.1452 USD |
| 2022-11-13 |
0.1526 USD |
158,219.3129 AUDIO |
0.1572 USD |
0.1456 USD |
0.1850 USD |
0.1476 USD |
| 2022-11-12 |
0.1533 USD |
72,210.3361 AUDIO |
0.1500 USD |
0.1498 USD |
0.1669 USD |
0.1572 USD |
| 2022-11-11 |
0.1597 USD |
70,285.3013 AUDIO |
0.1647 USD |
0.1538 USD |
0.1670 USD |
0.1584 USD |
| 2022-11-10 |
0.1611 USD |
375,638.3752 AUDIO |
0.1431 USD |
0.1406 USD |
0.1832 USD |
0.1682 USD |
| 2022-11-09 |
0.1657 USD |
314,705.7403 AUDIO |
0.1790 USD |
0.1400 USD |
0.1917 USD |
0.1420 USD |
| 2022-11-08 |
0.1925 USD |
255,895.7104 AUDIO |
0.2171 USD |
0.1702 USD |
0.2183 USD |
0.1850 USD |
| 2022-11-07 |
0.2191 USD |
99,676.3462 AUDIO |
0.2233 USD |
0.2119 USD |
0.2288 USD |
0.2153 USD |
| 2022-11-06 |
0.2325 USD |
51,039.8497 AUDIO |
0.2412 USD |
0.2260 USD |
0.2412 USD |
0.2263 USD |
| 2022-11-05 |
0.2448 USD |
134,332.3580 AUDIO |
0.2296 USD |
0.2283 USD |
0.2708 USD |
0.2404 USD |