Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.4007 USD |
116,601.3123 AUDIO |
0.4055 USD |
0.3823 USD |
0.4336 USD |
0.4192 USD |
| 2022-06-06 |
0.4214 USD |
24,922.9884 AUDIO |
0.4139 USD |
0.3969 USD |
0.4359 USD |
0.4165 USD |
| 2022-06-05 |
0.4015 USD |
26,059.4158 AUDIO |
0.4057 USD |
0.3928 USD |
0.4065 USD |
0.3969 USD |
| 2022-06-04 |
0.3955 USD |
39,251.9339 AUDIO |
0.3880 USD |
0.3806 USD |
0.4112 USD |
0.4045 USD |
| 2022-06-03 |
0.3932 USD |
48,160.2805 AUDIO |
0.4175 USD |
0.3794 USD |
0.4177 USD |
0.3868 USD |
| 2022-06-02 |
0.3997 USD |
22,799.7928 AUDIO |
0.4034 USD |
0.3936 USD |
0.4095 USD |
0.4095 USD |
| 2022-06-01 |
0.4310 USD |
55,504.8889 AUDIO |
0.4508 USD |
0.4008 USD |
0.4880 USD |
0.4078 USD |
| 2022-05-31 |
0.4591 USD |
160,609.8771 AUDIO |
0.4422 USD |
0.4142 USD |
0.5684 USD |
0.4653 USD |
| 2022-05-30 |
0.4280 USD |
114,933.3900 AUDIO |
0.3919 USD |
0.3919 USD |
0.4452 USD |
0.4336 USD |
| 2022-05-29 |
0.3707 USD |
45,596.3182 AUDIO |
0.3738 USD |
0.3568 USD |
0.4015 USD |
0.3992 USD |
| 2022-05-28 |
0.3732 USD |
38,883.0257 AUDIO |
0.3776 USD |
0.3620 USD |
0.3864 USD |
0.3757 USD |
| 2022-05-27 |
0.3856 USD |
74,978.8309 AUDIO |
0.4029 USD |
0.3656 USD |
0.4068 USD |
0.3738 USD |
| 2022-05-26 |
0.4240 USD |
102,310.9974 AUDIO |
0.4786 USD |
0.4005 USD |
0.4892 USD |
0.4061 USD |
| 2022-05-25 |
0.4813 USD |
102,350.7431 AUDIO |
0.4638 USD |
0.4605 USD |
0.5103 USD |
0.4829 USD |
| 2022-05-24 |
0.4499 USD |
32,621.5013 AUDIO |
0.4444 USD |
0.4290 USD |
0.4651 USD |
0.4583 USD |
| 2022-05-23 |
0.4815 USD |
48,759.9051 AUDIO |
0.4681 USD |
0.4482 USD |
0.5020 USD |
0.4482 USD |
| 2022-05-22 |
0.4656 USD |
33,869.1474 AUDIO |
0.4566 USD |
0.4481 USD |
0.4800 USD |
0.4680 USD |
| 2022-05-21 |
0.4367 USD |
40,392.4282 AUDIO |
0.4040 USD |
0.4020 USD |
0.4547 USD |
0.4388 USD |
| 2022-05-20 |
0.4200 USD |
20,450.0265 AUDIO |
0.4420 USD |
0.3930 USD |
0.4420 USD |
0.4076 USD |
| 2022-05-19 |
0.4129 USD |
76,792.3415 AUDIO |
0.3990 USD |
0.3960 USD |
0.4437 USD |
0.4286 USD |
| 2022-05-18 |
0.4310 USD |
82,697.0865 AUDIO |
0.4860 USD |
0.4040 USD |
0.4862 USD |
0.4064 USD |
| 2022-05-17 |
0.4643 USD |
45,869.4171 AUDIO |
0.4462 USD |
0.4392 USD |
0.4862 USD |
0.4675 USD |
| 2022-05-16 |
0.4514 USD |
97,140.0100 AUDIO |
0.5006 USD |
0.4252 USD |
0.5023 USD |
0.4381 USD |
| 2022-05-15 |
0.4642 USD |
74,883.9150 AUDIO |
0.4435 USD |
0.4202 USD |
0.5023 USD |
0.5023 USD |
| 2022-05-14 |
0.4026 USD |
93,823.5444 AUDIO |
0.4430 USD |
0.3803 USD |
0.4705 USD |
0.4344 USD |
| 2022-05-13 |
0.4364 USD |
112,852.9168 AUDIO |
0.3884 USD |
0.3876 USD |
0.6000 USD |
0.4220 USD |
| 2022-05-12 |
0.3561 USD |
142,541.1516 AUDIO |
0.4107 USD |
0.3039 USD |
0.4299 USD |
0.3484 USD |
| 2022-05-11 |
0.5025 USD |
205,065.8353 AUDIO |
0.5990 USD |
0.3703 USD |
0.6017 USD |
0.3991 USD |
| 2022-05-10 |
0.6226 USD |
234,652.6187 AUDIO |
0.6064 USD |
0.5641 USD |
0.6972 USD |
0.6156 USD |
| 2022-05-09 |
0.6491 USD |
84,241.5838 AUDIO |
0.7336 USD |
0.6000 USD |
0.7487 USD |
0.6100 USD |
| 2022-05-08 |
0.7490 USD |
10,814.6454 AUDIO |
0.7628 USD |
0.7375 USD |
0.7808 USD |
0.7487 USD |
| 2022-05-07 |
0.7835 USD |
11,112.1255 AUDIO |
0.7959 USD |
0.7377 USD |
0.8045 USD |
0.7586 USD |
| 2022-05-06 |
0.7984 USD |
40,464.5444 AUDIO |
0.8109 USD |
0.7668 USD |
0.8122 USD |
0.8038 USD |
| 2022-05-05 |
0.8462 USD |
147,890.6516 AUDIO |
0.9177 USD |
0.7763 USD |
0.9406 USD |
0.8093 USD |
| 2022-05-04 |
0.9044 USD |
65,255.6062 AUDIO |
0.8600 USD |
0.8333 USD |
0.9302 USD |
0.9093 USD |
| 2022-05-03 |
0.8546 USD |
25,412.4770 AUDIO |
0.8428 USD |
0.8125 USD |
0.8829 USD |
0.8237 USD |
| 2022-05-02 |
0.8758 USD |
15,923.0084 AUDIO |
0.8833 USD |
0.8270 USD |
0.8957 USD |
0.8546 USD |
| 2022-05-01 |
0.8917 USD |
56,837.0484 AUDIO |
0.8321 USD |
0.8266 USD |
0.9508 USD |
0.8860 USD |
| 2022-04-30 |
0.9034 USD |
24,175.8551 AUDIO |
0.9733 USD |
0.8000 USD |
0.9894 USD |
0.8358 USD |
| 2022-04-29 |
1.0025 USD |
34,600.8993 AUDIO |
1.0539 USD |
0.9549 USD |
1.0578 USD |
0.9549 USD |
| 2022-04-28 |
1.0759 USD |
17,968.8960 AUDIO |
1.0936 USD |
1.0548 USD |
1.1093 USD |
1.0548 USD |
| 2022-04-27 |
1.1027 USD |
143,099.2420 AUDIO |
1.0482 USD |
1.0482 USD |
1.1288 USD |
1.1034 USD |
| 2022-04-26 |
1.1428 USD |
37,760.9478 AUDIO |
1.1769 USD |
1.0305 USD |
1.2119 USD |
1.0385 USD |
| 2022-04-25 |
1.1238 USD |
194,544.6253 AUDIO |
1.1624 USD |
1.0800 USD |
1.1626 USD |
1.1530 USD |
| 2022-04-24 |
1.2276 USD |
45,092.0645 AUDIO |
1.2436 USD |
1.1806 USD |
1.2743 USD |
1.1825 USD |
| 2022-04-23 |
1.2262 USD |
99,720.8268 AUDIO |
1.1781 USD |
1.1539 USD |
1.2928 USD |
1.2560 USD |
| 2022-04-22 |
1.1879 USD |
44,712.9671 AUDIO |
1.1962 USD |
1.1629 USD |
1.2384 USD |
1.1765 USD |
| 2022-04-21 |
1.2499 USD |
168,563.8117 AUDIO |
1.2947 USD |
1.1663 USD |
1.3197 USD |
1.1826 USD |
| 2022-04-20 |
1.3032 USD |
99,619.4726 AUDIO |
1.3144 USD |
1.2671 USD |
1.3632 USD |
1.3013 USD |
| 2022-04-19 |
1.3812 USD |
47,382.6985 AUDIO |
1.3746 USD |
1.3211 USD |
1.4289 USD |
1.3357 USD |