Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.2510 USD |
54,047.3454 AUDIO |
0.2545 USD |
0.2419 USD |
0.2670 USD |
0.2419 USD |
| 2022-09-14 |
0.2564 USD |
192,752.1920 AUDIO |
0.2580 USD |
0.2500 USD |
0.2689 USD |
0.2599 USD |
| 2022-09-13 |
0.2686 USD |
210,431.2538 AUDIO |
0.2879 USD |
0.2595 USD |
0.2924 USD |
0.2600 USD |
| 2022-09-12 |
0.2941 USD |
184,117.5914 AUDIO |
0.2829 USD |
0.2775 USD |
0.3183 USD |
0.2924 USD |
| 2022-09-11 |
0.2886 USD |
64,721.1254 AUDIO |
0.2910 USD |
0.2793 USD |
0.2923 USD |
0.2793 USD |
| 2022-09-10 |
0.2890 USD |
48,148.7885 AUDIO |
0.2894 USD |
0.2837 USD |
0.2964 USD |
0.2861 USD |
| 2022-09-09 |
0.2911 USD |
89,445.0993 AUDIO |
0.2817 USD |
0.2811 USD |
0.2985 USD |
0.2890 USD |
| 2022-09-08 |
0.2806 USD |
59,448.2201 AUDIO |
0.2856 USD |
0.2727 USD |
0.2879 USD |
0.2804 USD |
| 2022-09-07 |
0.2693 USD |
73,858.3643 AUDIO |
0.2588 USD |
0.2560 USD |
0.2840 USD |
0.2826 USD |
| 2022-09-06 |
0.2726 USD |
185,090.2208 AUDIO |
0.2829 USD |
0.2580 USD |
0.2898 USD |
0.2613 USD |
| 2022-09-05 |
0.2862 USD |
75,592.5911 AUDIO |
0.2962 USD |
0.2803 USD |
0.2964 USD |
0.2821 USD |
| 2022-09-04 |
0.2896 USD |
40,010.6521 AUDIO |
0.2864 USD |
0.2838 USD |
0.2941 USD |
0.2941 USD |
| 2022-09-03 |
0.2827 USD |
35,114.7731 AUDIO |
0.2794 USD |
0.2793 USD |
0.2862 USD |
0.2850 USD |
| 2022-09-02 |
0.2831 USD |
55,206.7650 AUDIO |
0.2821 USD |
0.2775 USD |
0.2885 USD |
0.2803 USD |
| 2022-09-01 |
0.2775 USD |
78,505.5511 AUDIO |
0.2791 USD |
0.2732 USD |
0.2836 USD |
0.2822 USD |
| 2022-08-31 |
0.2854 USD |
75,577.2997 AUDIO |
0.2882 USD |
0.2790 USD |
0.2930 USD |
0.2790 USD |
| 2022-08-30 |
0.2902 USD |
41,113.3007 AUDIO |
0.2985 USD |
0.2797 USD |
0.3039 USD |
0.2846 USD |
| 2022-08-29 |
0.2887 USD |
52,227.9566 AUDIO |
0.2786 USD |
0.2761 USD |
0.2975 USD |
0.2975 USD |
| 2022-08-28 |
0.2875 USD |
48,909.3377 AUDIO |
0.2821 USD |
0.2814 USD |
0.2932 USD |
0.2814 USD |
| 2022-08-27 |
0.2838 USD |
58,184.5349 AUDIO |
0.2817 USD |
0.2795 USD |
0.2902 USD |
0.2811 USD |
| 2022-08-26 |
0.2984 USD |
99,391.6871 AUDIO |
0.3134 USD |
0.2795 USD |
0.3193 USD |
0.2812 USD |
| 2022-08-25 |
0.3213 USD |
328,115.3963 AUDIO |
0.3212 USD |
0.3094 USD |
0.3280 USD |
0.3150 USD |
| 2022-08-24 |
0.3210 USD |
292,073.7354 AUDIO |
0.3116 USD |
0.3049 USD |
0.3372 USD |
0.3247 USD |
| 2022-08-23 |
0.3065 USD |
44,531.5069 AUDIO |
0.3048 USD |
0.2952 USD |
0.3142 USD |
0.3124 USD |
| 2022-08-22 |
0.2992 USD |
60,938.2289 AUDIO |
0.3074 USD |
0.2911 USD |
0.3083 USD |
0.3045 USD |
| 2022-08-21 |
0.3075 USD |
50,844.5851 AUDIO |
0.3032 USD |
0.3006 USD |
0.3141 USD |
0.3092 USD |
| 2022-08-20 |
0.3031 USD |
62,826.4614 AUDIO |
0.3027 USD |
0.2892 USD |
0.3154 USD |
0.3000 USD |
| 2022-08-19 |
0.3105 USD |
132,721.2728 AUDIO |
0.3254 USD |
0.3000 USD |
0.3287 USD |
0.3020 USD |
| 2022-08-18 |
0.3475 USD |
24,775.9752 AUDIO |
0.3453 USD |
0.3424 USD |
0.3529 USD |
0.3441 USD |
| 2022-08-17 |
0.3678 USD |
246,455.7371 AUDIO |
0.3685 USD |
0.3420 USD |
0.3847 USD |
0.3433 USD |
| 2022-08-16 |
0.3702 USD |
31,366.5127 AUDIO |
0.3712 USD |
0.3664 USD |
0.3757 USD |
0.3671 USD |
| 2022-08-15 |
0.3772 USD |
46,105.1532 AUDIO |
0.3767 USD |
0.3634 USD |
0.3885 USD |
0.3672 USD |
| 2022-08-14 |
0.4044 USD |
418,949.8466 AUDIO |
0.4014 USD |
0.3763 USD |
0.4200 USD |
0.3770 USD |
| 2022-08-13 |
0.4039 USD |
32,668.8624 AUDIO |
0.4087 USD |
0.3963 USD |
0.4120 USD |
0.3994 USD |
| 2022-08-12 |
0.4018 USD |
42,792.9430 AUDIO |
0.3982 USD |
0.3903 USD |
0.4070 USD |
0.4024 USD |
| 2022-08-11 |
0.4072 USD |
232,418.2236 AUDIO |
0.3784 USD |
0.3784 USD |
0.4320 USD |
0.3986 USD |
| 2022-08-10 |
0.3713 USD |
85,921.1679 AUDIO |
0.3570 USD |
0.3527 USD |
0.3808 USD |
0.3775 USD |
| 2022-08-09 |
0.3665 USD |
101,216.1393 AUDIO |
0.3786 USD |
0.3550 USD |
0.3821 USD |
0.3617 USD |
| 2022-08-08 |
0.3857 USD |
51,820.4704 AUDIO |
0.3773 USD |
0.3730 USD |
0.3925 USD |
0.3785 USD |
| 2022-08-07 |
0.3757 USD |
63,447.3401 AUDIO |
0.3609 USD |
0.3555 USD |
0.3813 USD |
0.3777 USD |
| 2022-08-06 |
0.3698 USD |
42,560.4742 AUDIO |
0.3700 USD |
0.3634 USD |
0.3730 USD |
0.3634 USD |
| 2022-08-05 |
0.3568 USD |
58,895.2975 AUDIO |
0.3456 USD |
0.3454 USD |
0.3680 USD |
0.3660 USD |
| 2022-08-04 |
0.3438 USD |
37,985.0425 AUDIO |
0.3391 USD |
0.3389 USD |
0.3505 USD |
0.3461 USD |
| 2022-08-03 |
0.3463 USD |
103,092.6142 AUDIO |
0.3421 USD |
0.3290 USD |
0.3572 USD |
0.3395 USD |
| 2022-08-02 |
0.3428 USD |
143,649.1838 AUDIO |
0.3629 USD |
0.3307 USD |
0.3652 USD |
0.3426 USD |
| 2022-08-01 |
0.3524 USD |
89,065.6823 AUDIO |
0.3475 USD |
0.3412 USD |
0.3705 USD |
0.3611 USD |
| 2022-07-31 |
0.3553 USD |
95,056.0829 AUDIO |
0.3446 USD |
0.3398 USD |
0.3667 USD |
0.3463 USD |
| 2022-07-30 |
0.3587 USD |
123,955.1936 AUDIO |
0.3479 USD |
0.3416 USD |
0.3721 USD |
0.3437 USD |
| 2022-07-29 |
0.3517 USD |
102,007.9367 AUDIO |
0.3512 USD |
0.3361 USD |
0.3645 USD |
0.3491 USD |
| 2022-07-28 |
0.3401 USD |
178,058.6596 AUDIO |
0.3365 USD |
0.3302 USD |
0.3547 USD |
0.3461 USD |