Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.2263 USD |
138,091.7976 AUDIO |
0.2188 USD |
0.2188 USD |
0.2449 USD |
0.2299 USD |
| 2022-11-03 |
0.2223 USD |
70,448.4767 AUDIO |
0.2134 USD |
0.2132 USD |
0.2312 USD |
0.2175 USD |
| 2022-11-02 |
0.2021 USD |
93,144.5656 AUDIO |
0.2106 USD |
0.1974 USD |
0.2146 USD |
0.2091 USD |
| 2022-11-01 |
0.2107 USD |
152,189.1873 AUDIO |
0.2013 USD |
0.2013 USD |
0.2157 USD |
0.2135 USD |
| 2022-10-31 |
0.1995 USD |
71,832.5361 AUDIO |
0.1993 USD |
0.1950 USD |
0.2021 USD |
0.2007 USD |
| 2022-10-30 |
0.2049 USD |
109,054.9905 AUDIO |
0.1991 USD |
0.1972 USD |
0.2111 USD |
0.1982 USD |
| 2022-10-29 |
0.2002 USD |
92,007.7293 AUDIO |
0.1977 USD |
0.1968 USD |
0.2050 USD |
0.1980 USD |
| 2022-10-28 |
0.1881 USD |
106,396.7664 AUDIO |
0.1872 USD |
0.1857 USD |
0.1970 USD |
0.1962 USD |
| 2022-10-27 |
0.1958 USD |
109,217.1378 AUDIO |
0.1942 USD |
0.1898 USD |
0.2000 USD |
0.1898 USD |
| 2022-10-26 |
0.1917 USD |
116,863.7984 AUDIO |
0.1914 USD |
0.1894 USD |
0.1942 USD |
0.1918 USD |
| 2022-10-25 |
0.1859 USD |
34,339.0628 AUDIO |
0.1832 USD |
0.1823 USD |
0.1942 USD |
0.1904 USD |
| 2022-10-24 |
0.1819 USD |
38,389.1374 AUDIO |
0.1834 USD |
0.1795 USD |
0.1834 USD |
0.1827 USD |
| 2022-10-23 |
0.1794 USD |
25,819.0447 AUDIO |
0.1805 USD |
0.1771 USD |
0.1840 USD |
0.1837 USD |
| 2022-10-22 |
0.1799 USD |
18,750.1892 AUDIO |
0.1800 USD |
0.1785 USD |
0.1825 USD |
0.1795 USD |
| 2022-10-21 |
0.1778 USD |
54,929.8825 AUDIO |
0.1802 USD |
0.1739 USD |
0.1818 USD |
0.1814 USD |
| 2022-10-20 |
0.1830 USD |
34,996.8302 AUDIO |
0.1823 USD |
0.1779 USD |
0.1848 USD |
0.1792 USD |
| 2022-10-19 |
0.1860 USD |
36,383.9475 AUDIO |
0.1861 USD |
0.1841 USD |
0.1872 USD |
0.1851 USD |
| 2022-10-18 |
0.1893 USD |
60,517.9726 AUDIO |
0.1931 USD |
0.1865 USD |
0.1931 USD |
0.1902 USD |
| 2022-10-17 |
0.1925 USD |
31,994.3288 AUDIO |
0.1897 USD |
0.1896 USD |
0.1948 USD |
0.1933 USD |
| 2022-10-16 |
0.1902 USD |
32,879.6012 AUDIO |
0.1863 USD |
0.1863 USD |
0.1921 USD |
0.1920 USD |
| 2022-10-15 |
0.1844 USD |
38,302.0678 AUDIO |
0.1828 USD |
0.1817 USD |
0.1885 USD |
0.1833 USD |
| 2022-10-14 |
0.1857 USD |
44,760.2570 AUDIO |
0.1829 USD |
0.1795 USD |
0.1906 USD |
0.1795 USD |
| 2022-10-13 |
0.1750 USD |
74,234.3045 AUDIO |
0.1867 USD |
0.1670 USD |
0.1867 USD |
0.1855 USD |
| 2022-10-12 |
0.1872 USD |
23,666.4628 AUDIO |
0.1872 USD |
0.1860 USD |
0.1892 USD |
0.1872 USD |
| 2022-10-11 |
0.1865 USD |
24,064.9816 AUDIO |
0.1870 USD |
0.1792 USD |
0.1893 USD |
0.1864 USD |
| 2022-10-10 |
0.1924 USD |
43,458.0025 AUDIO |
0.2015 USD |
0.1870 USD |
0.2020 USD |
0.1876 USD |
| 2022-10-09 |
0.2020 USD |
81,997.7117 AUDIO |
0.2020 USD |
0.1986 USD |
0.2036 USD |
0.2010 USD |
| 2022-10-08 |
0.2050 USD |
15,520.6405 AUDIO |
0.2056 USD |
0.2022 USD |
0.2069 USD |
0.2022 USD |
| 2022-10-07 |
0.2090 USD |
11,677.4308 AUDIO |
0.2085 USD |
0.2058 USD |
0.2109 USD |
0.2073 USD |
| 2022-10-06 |
0.2151 USD |
210,505.0039 AUDIO |
0.2154 USD |
0.2080 USD |
0.2179 USD |
0.2082 USD |
| 2022-10-05 |
0.2103 USD |
225,865.6866 AUDIO |
0.2156 USD |
0.2091 USD |
0.2211 USD |
0.2154 USD |
| 2022-10-04 |
0.2183 USD |
42,771.8600 AUDIO |
0.2159 USD |
0.2159 USD |
0.2222 USD |
0.2213 USD |
| 2022-10-03 |
0.2139 USD |
48,239.4938 AUDIO |
0.2080 USD |
0.2055 USD |
0.2179 USD |
0.2149 USD |
| 2022-10-02 |
0.2106 USD |
5,648.7984 AUDIO |
0.2158 USD |
0.2090 USD |
0.2158 USD |
0.2121 USD |
| 2022-10-01 |
0.2145 USD |
24,821.9081 AUDIO |
0.2146 USD |
0.2134 USD |
0.2167 USD |
0.2134 USD |
| 2022-09-30 |
0.2154 USD |
81,950.3109 AUDIO |
0.2151 USD |
0.2117 USD |
0.2240 USD |
0.2117 USD |
| 2022-09-29 |
0.2125 USD |
28,516.5465 AUDIO |
0.2139 USD |
0.2076 USD |
0.2161 USD |
0.2121 USD |
| 2022-09-28 |
0.2109 USD |
83,680.3155 AUDIO |
0.2102 USD |
0.2070 USD |
0.2151 USD |
0.2149 USD |
| 2022-09-27 |
0.2186 USD |
70,245.9390 AUDIO |
0.2238 USD |
0.2090 USD |
0.2271 USD |
0.2126 USD |
| 2022-09-26 |
0.2146 USD |
56,706.0331 AUDIO |
0.2099 USD |
0.2085 USD |
0.2171 USD |
0.2162 USD |
| 2022-09-25 |
0.2166 USD |
41,470.2171 AUDIO |
0.2175 USD |
0.2110 USD |
0.2206 USD |
0.2134 USD |
| 2022-09-24 |
0.2219 USD |
38,570.2589 AUDIO |
0.2235 USD |
0.2163 USD |
0.2235 USD |
0.2164 USD |
| 2022-09-23 |
0.2202 USD |
51,565.8099 AUDIO |
0.2295 USD |
0.2147 USD |
0.2306 USD |
0.2245 USD |
| 2022-09-22 |
0.2244 USD |
44,198.1516 AUDIO |
0.2203 USD |
0.2202 USD |
0.2273 USD |
0.2244 USD |
| 2022-09-21 |
0.2246 USD |
75,713.2076 AUDIO |
0.2218 USD |
0.2162 USD |
0.2337 USD |
0.2162 USD |
| 2022-09-20 |
0.2221 USD |
118,847.6172 AUDIO |
0.2277 USD |
0.2183 USD |
0.2303 USD |
0.2201 USD |
| 2022-09-19 |
0.2245 USD |
56,381.8731 AUDIO |
0.2197 USD |
0.2183 USD |
0.2500 USD |
0.2298 USD |
| 2022-09-18 |
0.2373 USD |
110,365.8686 AUDIO |
0.2497 USD |
0.2177 USD |
0.2518 USD |
0.2217 USD |
| 2022-09-17 |
0.2496 USD |
46,421.2143 AUDIO |
0.2600 USD |
0.2469 USD |
0.2664 USD |
0.2488 USD |
| 2022-09-16 |
0.2434 USD |
46,438.3770 AUDIO |
0.2455 USD |
0.2408 USD |
0.2550 USD |
0.2550 USD |