Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.7485 USD |
69,780.4658 AUDIO |
0.7830 USD |
0.7216 USD |
0.8015 USD |
0.7299 USD |
| 2022-02-26 |
0.7992 USD |
111,500.4281 AUDIO |
0.8074 USD |
0.7769 USD |
0.8300 USD |
0.7803 USD |
| 2022-02-25 |
0.7807 USD |
61,974.6067 AUDIO |
0.7750 USD |
0.7565 USD |
0.8149 USD |
0.8110 USD |
| 2022-02-24 |
0.7116 USD |
134,436.7767 AUDIO |
0.7930 USD |
0.6572 USD |
0.7955 USD |
0.7706 USD |
| 2022-02-23 |
0.8229 USD |
28,700.2939 AUDIO |
0.8400 USD |
0.7904 USD |
0.8680 USD |
0.7904 USD |
| 2022-02-22 |
0.8115 USD |
33,566.7085 AUDIO |
0.8090 USD |
0.7812 USD |
0.8338 USD |
0.8169 USD |
| 2022-02-21 |
0.8984 USD |
81,028.4672 AUDIO |
0.8840 USD |
0.8044 USD |
0.9450 USD |
0.8046 USD |
| 2022-02-20 |
0.8937 USD |
39,680.5247 AUDIO |
0.9400 USD |
0.8646 USD |
0.9400 USD |
0.8976 USD |
| 2022-02-19 |
0.9829 USD |
204,564.2441 AUDIO |
0.9756 USD |
0.9357 USD |
0.9910 USD |
0.9516 USD |
| 2022-02-18 |
0.9694 USD |
195,066.2257 AUDIO |
0.9728 USD |
0.9356 USD |
1.0121 USD |
0.9646 USD |
| 2022-02-17 |
1.0266 USD |
73,808.8905 AUDIO |
1.1138 USD |
0.9679 USD |
1.1168 USD |
0.9866 USD |
| 2022-02-16 |
1.1088 USD |
155,705.9975 AUDIO |
1.0876 USD |
1.0416 USD |
1.1738 USD |
1.1168 USD |
| 2022-02-15 |
1.0473 USD |
75,885.9127 AUDIO |
1.0040 USD |
1.0040 USD |
1.0830 USD |
1.0775 USD |
| 2022-02-14 |
1.0019 USD |
99,543.7889 AUDIO |
1.0256 USD |
0.9726 USD |
1.0256 USD |
0.9976 USD |
| 2022-02-13 |
1.0779 USD |
2,522.4825 AUDIO |
1.0870 USD |
1.0466 USD |
1.0870 USD |
1.0466 USD |
| 2022-02-12 |
1.0834 USD |
23,085.0422 AUDIO |
1.0751 USD |
1.0500 USD |
1.1088 USD |
1.0712 USD |
| 2022-02-11 |
1.2155 USD |
120,764.1693 AUDIO |
1.2095 USD |
1.0751 USD |
1.2830 USD |
1.0751 USD |
| 2022-02-10 |
1.1700 USD |
136,147.7147 AUDIO |
1.1526 USD |
1.0823 USD |
1.2491 USD |
1.1925 USD |
| 2022-02-09 |
1.1112 USD |
47,352.4782 AUDIO |
1.1025 USD |
1.0627 USD |
1.1896 USD |
1.1555 USD |
| 2022-02-08 |
1.1085 USD |
103,344.3701 AUDIO |
1.1367 USD |
1.0500 USD |
1.1694 USD |
1.0829 USD |
| 2022-02-07 |
1.1401 USD |
22,994.8750 AUDIO |
1.1063 USD |
1.1012 USD |
1.1568 USD |
1.1526 USD |
| 2022-02-06 |
1.0872 USD |
16,584.9166 AUDIO |
1.0260 USD |
1.0260 USD |
1.1261 USD |
1.0501 USD |
| 2022-02-05 |
1.0412 USD |
45,002.5917 AUDIO |
1.0237 USD |
1.0058 USD |
1.0786 USD |
1.0264 USD |
| 2022-02-04 |
0.9714 USD |
217,046.9192 AUDIO |
0.9360 USD |
0.9360 USD |
1.0210 USD |
1.0177 USD |
| 2022-02-03 |
0.9009 USD |
76,404.7030 AUDIO |
0.9164 USD |
0.8809 USD |
0.9186 USD |
0.9093 USD |
| 2022-02-02 |
0.9702 USD |
105,657.7629 AUDIO |
0.9926 USD |
0.9000 USD |
1.0234 USD |
0.9118 USD |
| 2022-02-01 |
0.9823 USD |
95,362.2293 AUDIO |
0.9322 USD |
0.9322 USD |
1.0136 USD |
0.9882 USD |
| 2022-01-31 |
0.8806 USD |
113,891.8482 AUDIO |
0.8912 USD |
0.8500 USD |
0.9288 USD |
0.9188 USD |
| 2022-01-30 |
0.9083 USD |
169,400.9633 AUDIO |
0.9132 USD |
0.8756 USD |
0.9521 USD |
0.9001 USD |
| 2022-01-29 |
0.9030 USD |
45,076.6556 AUDIO |
0.8910 USD |
0.8850 USD |
0.9239 USD |
0.9094 USD |
| 2022-01-28 |
0.8704 USD |
94,961.1816 AUDIO |
0.8615 USD |
0.8402 USD |
0.8870 USD |
0.8844 USD |
| 2022-01-27 |
0.8525 USD |
102,938.3679 AUDIO |
0.8754 USD |
0.8162 USD |
0.8899 USD |
0.8354 USD |
| 2022-01-26 |
0.9143 USD |
219,479.8822 AUDIO |
0.8571 USD |
0.8571 USD |
0.9611 USD |
0.9013 USD |
| 2022-01-25 |
0.8452 USD |
69,414.7180 AUDIO |
0.8450 USD |
0.8151 USD |
0.8750 USD |
0.8556 USD |
| 2022-01-24 |
0.8234 USD |
154,055.9803 AUDIO |
0.9003 USD |
0.7716 USD |
0.9003 USD |
0.8399 USD |
| 2022-01-23 |
0.9246 USD |
170,252.0469 AUDIO |
0.8912 USD |
0.8912 USD |
0.9652 USD |
0.9216 USD |
| 2022-01-22 |
0.9058 USD |
216,954.9278 AUDIO |
0.9995 USD |
0.8189 USD |
1.0332 USD |
0.8725 USD |
| 2022-01-21 |
1.0947 USD |
177,479.4977 AUDIO |
1.1800 USD |
0.9775 USD |
1.2088 USD |
0.9834 USD |
| 2022-01-20 |
1.2528 USD |
66,293.3754 AUDIO |
1.2500 USD |
1.2194 USD |
1.3254 USD |
1.2196 USD |
| 2022-01-19 |
1.2860 USD |
47,115.6048 AUDIO |
1.2903 USD |
1.2402 USD |
1.3215 USD |
1.2774 USD |
| 2022-01-18 |
1.2924 USD |
50,124.8761 AUDIO |
1.3103 USD |
1.2656 USD |
1.3270 USD |
1.3184 USD |
| 2022-01-17 |
1.3631 USD |
24,393.8292 AUDIO |
1.4329 USD |
1.3145 USD |
1.4330 USD |
1.3284 USD |
| 2022-01-16 |
1.4421 USD |
5,840.8717 AUDIO |
1.4329 USD |
1.4239 USD |
1.4734 USD |
1.4422 USD |
| 2022-01-15 |
1.4620 USD |
10,165.0284 AUDIO |
1.4687 USD |
1.4502 USD |
1.4750 USD |
1.4587 USD |
| 2022-01-14 |
1.3843 USD |
37,944.7819 AUDIO |
1.4060 USD |
1.3600 USD |
1.4358 USD |
1.4354 USD |
| 2022-01-13 |
1.4796 USD |
23,600.7127 AUDIO |
1.5115 USD |
1.4037 USD |
1.5222 USD |
1.4044 USD |
| 2022-01-12 |
1.4691 USD |
84,983.5490 AUDIO |
1.3839 USD |
1.3839 USD |
1.5041 USD |
1.5040 USD |
| 2022-01-11 |
1.3603 USD |
54,185.8213 AUDIO |
1.2932 USD |
1.2925 USD |
1.3923 USD |
1.3717 USD |
| 2022-01-10 |
1.2679 USD |
71,351.3337 AUDIO |
1.3442 USD |
1.2285 USD |
1.3466 USD |
1.2853 USD |
| 2022-01-09 |
1.3252 USD |
176,029.7930 AUDIO |
1.3280 USD |
1.3082 USD |
1.3705 USD |
1.3354 USD |