Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
1.3569 USD |
97,930.8764 AUDIO |
1.3825 USD |
1.2852 USD |
1.4150 USD |
1.3454 USD |
| 2022-01-07 |
1.3728 USD |
104,147.0499 AUDIO |
1.4202 USD |
1.3437 USD |
1.4202 USD |
1.3687 USD |
| 2022-01-06 |
1.4243 USD |
104,972.8744 AUDIO |
1.4480 USD |
1.4000 USD |
1.4662 USD |
1.4640 USD |
| 2022-01-05 |
1.5242 USD |
99,987.4548 AUDIO |
1.5901 USD |
1.3976 USD |
1.6218 USD |
1.4637 USD |
| 2022-01-04 |
1.6187 USD |
26,595.7052 AUDIO |
1.6016 USD |
1.5710 USD |
1.6460 USD |
1.6039 USD |
| 2022-01-03 |
1.6469 USD |
116,963.9918 AUDIO |
1.6453 USD |
1.5801 USD |
1.6865 USD |
1.6050 USD |
| 2022-01-02 |
1.6652 USD |
48,245.1611 AUDIO |
1.6507 USD |
1.6292 USD |
1.6759 USD |
1.6464 USD |
| 2022-01-01 |
1.6143 USD |
43,990.8909 AUDIO |
1.6064 USD |
1.6031 USD |
1.6544 USD |
1.6425 USD |
| 2021-12-31 |
1.6431 USD |
100,160.5710 AUDIO |
1.6346 USD |
1.5727 USD |
1.7261 USD |
1.6031 USD |
| 2021-12-30 |
1.6712 USD |
104,133.1935 AUDIO |
1.6350 USD |
1.6250 USD |
1.7111 USD |
1.6571 USD |
| 2021-12-29 |
1.7192 USD |
99,966.7430 AUDIO |
1.7970 USD |
1.6480 USD |
1.8490 USD |
1.6480 USD |
| 2021-12-28 |
1.8981 USD |
173,367.2928 AUDIO |
2.0767 USD |
1.7749 USD |
2.0880 USD |
1.8103 USD |
| 2021-12-27 |
2.0531 USD |
86,393.2711 AUDIO |
1.9088 USD |
1.8888 USD |
2.1200 USD |
2.0251 USD |
| 2021-12-26 |
1.9165 USD |
80,359.9453 AUDIO |
1.8226 USD |
1.7883 USD |
2.0269 USD |
1.9088 USD |
| 2021-12-25 |
1.7986 USD |
33,157.8122 AUDIO |
1.7776 USD |
1.7593 USD |
1.8420 USD |
1.8043 USD |
| 2021-12-24 |
1.7109 USD |
131,411.1716 AUDIO |
1.6934 USD |
1.6501 USD |
1.8417 USD |
1.7334 USD |
| 2021-12-23 |
1.6441 USD |
90,318.4031 AUDIO |
1.6138 USD |
1.5424 USD |
1.7608 USD |
1.7103 USD |
| 2021-12-22 |
1.5778 USD |
115,641.7753 AUDIO |
1.5357 USD |
1.5204 USD |
1.6268 USD |
1.6090 USD |
| 2021-12-21 |
1.5101 USD |
63,755.5421 AUDIO |
1.4727 USD |
1.4605 USD |
1.5407 USD |
1.5395 USD |
| 2021-12-20 |
1.4522 USD |
123,059.3018 AUDIO |
1.5140 USD |
1.3900 USD |
1.5548 USD |
1.4781 USD |
| 2021-12-19 |
1.5550 USD |
288,774.5549 AUDIO |
1.4066 USD |
1.4066 USD |
1.7170 USD |
1.5184 USD |
| 2021-12-18 |
1.4169 USD |
37,670.8965 AUDIO |
1.3802 USD |
1.3795 USD |
1.4418 USD |
1.4095 USD |
| 2021-12-17 |
1.4105 USD |
30,407.7388 AUDIO |
1.4882 USD |
1.3514 USD |
1.4941 USD |
1.4000 USD |
| 2021-12-16 |
1.5041 USD |
90,510.0650 AUDIO |
1.5009 USD |
1.4527 USD |
1.5454 USD |
1.4527 USD |
| 2021-12-15 |
1.4638 USD |
154,170.7753 AUDIO |
1.4422 USD |
1.3584 USD |
1.5185 USD |
1.4870 USD |
| 2021-12-14 |
1.4260 USD |
43,695.9517 AUDIO |
1.4208 USD |
1.3792 USD |
1.4596 USD |
1.4365 USD |
| 2021-12-13 |
1.4967 USD |
134,446.1798 AUDIO |
1.6092 USD |
1.3959 USD |
1.6288 USD |
1.4348 USD |
| 2021-12-12 |
1.6360 USD |
559,880.8322 AUDIO |
1.6249 USD |
1.5837 USD |
1.6500 USD |
1.6321 USD |
| 2021-12-11 |
1.6229 USD |
146,749.3151 AUDIO |
1.5500 USD |
1.5400 USD |
1.6375 USD |
1.6168 USD |
| 2021-12-10 |
1.6467 USD |
139,943.1220 AUDIO |
1.6041 USD |
1.5800 USD |
1.7500 USD |
1.5841 USD |
| 2021-12-09 |
1.7247 USD |
200,673.2125 AUDIO |
1.7929 USD |
1.6131 USD |
1.8732 USD |
1.6487 USD |
| 2021-12-08 |
1.7398 USD |
160,156.2889 AUDIO |
1.7259 USD |
1.6275 USD |
1.8725 USD |
1.7600 USD |
| 2021-12-07 |
1.7717 USD |
66,229.4473 AUDIO |
1.7655 USD |
1.7000 USD |
1.8550 USD |
1.7024 USD |
| 2021-12-06 |
1.6455 USD |
245,374.8771 AUDIO |
1.7142 USD |
1.5502 USD |
1.8462 USD |
1.7400 USD |
| 2021-12-05 |
1.7835 USD |
280,214.0148 AUDIO |
1.9204 USD |
1.6961 USD |
1.9204 USD |
1.7361 USD |
| 2021-12-04 |
1.8259 USD |
455,103.6058 AUDIO |
2.1628 USD |
1.4916 USD |
2.1795 USD |
1.9123 USD |
| 2021-12-03 |
2.2399 USD |
322,135.2401 AUDIO |
2.2432 USD |
2.0960 USD |
2.3338 USD |
2.1628 USD |
| 2021-12-02 |
2.2909 USD |
132,200.2114 AUDIO |
2.3528 USD |
2.2143 USD |
2.3664 USD |
2.2412 USD |
| 2021-12-01 |
2.4784 USD |
460,982.8213 AUDIO |
2.3113 USD |
2.3005 USD |
2.5709 USD |
2.3710 USD |
| 2021-11-30 |
2.3824 USD |
186,588.4573 AUDIO |
2.4215 USD |
2.2950 USD |
2.4979 USD |
2.2950 USD |
| 2021-11-29 |
2.4584 USD |
175,084.1540 AUDIO |
2.4247 USD |
2.3793 USD |
2.5809 USD |
2.4094 USD |
| 2021-11-28 |
2.3416 USD |
275,119.1089 AUDIO |
2.4333 USD |
2.2241 USD |
2.4432 USD |
2.4206 USD |
| 2021-11-27 |
2.4542 USD |
239,240.0085 AUDIO |
2.1909 USD |
2.1800 USD |
2.6251 USD |
2.4100 USD |
| 2021-11-26 |
2.2575 USD |
320,156.8225 AUDIO |
2.4463 USD |
2.1425 USD |
2.4892 USD |
2.1983 USD |
| 2021-11-25 |
2.5662 USD |
93,060.4005 AUDIO |
2.6288 USD |
2.4536 USD |
2.7562 USD |
2.4580 USD |
| 2021-11-24 |
2.5922 USD |
295,822.0716 AUDIO |
2.7836 USD |
2.4553 USD |
3.0300 USD |
2.5599 USD |
| 2021-11-23 |
2.4987 USD |
496,705.3986 AUDIO |
2.0600 USD |
2.0600 USD |
3.0559 USD |
2.8608 USD |
| 2021-11-22 |
2.1043 USD |
152,345.9933 AUDIO |
2.2358 USD |
2.0522 USD |
2.2552 USD |
2.0788 USD |
| 2021-11-21 |
2.2661 USD |
175,998.8185 AUDIO |
2.2543 USD |
2.1778 USD |
2.3797 USD |
2.2962 USD |
| 2021-11-20 |
2.2050 USD |
223,145.8813 AUDIO |
2.2032 USD |
2.1364 USD |
2.3050 USD |
2.2534 USD |