Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
2.6759 USD |
1,190,541.6878 AUDIO |
2.2845 USD |
2.1336 USD |
3.7894 USD |
2.1423 USD |
| 2021-11-17 |
2.1881 USD |
189,178.5384 AUDIO |
2.1501 USD |
2.0500 USD |
2.2749 USD |
2.2700 USD |
| 2021-11-16 |
2.1617 USD |
351,199.8336 AUDIO |
2.3720 USD |
2.0200 USD |
2.3720 USD |
2.1974 USD |
| 2021-11-15 |
2.4521 USD |
99,349.4968 AUDIO |
2.5374 USD |
2.3656 USD |
2.5426 USD |
2.3976 USD |
| 2021-11-14 |
2.4966 USD |
129,482.2278 AUDIO |
2.4016 USD |
2.3895 USD |
2.6176 USD |
2.5400 USD |
| 2021-11-13 |
2.3841 USD |
119,022.3457 AUDIO |
2.2756 USD |
2.2694 USD |
2.4800 USD |
2.3975 USD |
| 2021-11-12 |
2.2747 USD |
195,596.6443 AUDIO |
2.3499 USD |
2.1950 USD |
2.3610 USD |
2.2839 USD |
| 2021-11-11 |
2.3535 USD |
115,961.0009 AUDIO |
2.3427 USD |
2.2776 USD |
2.4191 USD |
2.3552 USD |
| 2021-11-10 |
2.4002 USD |
259,566.2691 AUDIO |
2.6224 USD |
2.1987 USD |
2.6305 USD |
2.3042 USD |
| 2021-11-09 |
2.7122 USD |
528,965.7016 AUDIO |
2.6564 USD |
2.5660 USD |
2.8000 USD |
2.6250 USD |
| 2021-11-08 |
2.6524 USD |
293,897.6398 AUDIO |
2.5708 USD |
2.5137 USD |
2.6967 USD |
2.6800 USD |
| 2021-11-07 |
2.5934 USD |
94,837.2222 AUDIO |
2.5408 USD |
2.5330 USD |
2.6559 USD |
2.5960 USD |
| 2021-11-06 |
2.5922 USD |
94,025.1327 AUDIO |
2.5590 USD |
2.4500 USD |
2.7039 USD |
2.5271 USD |
| 2021-11-05 |
2.7146 USD |
167,059.6127 AUDIO |
2.6100 USD |
2.5447 USD |
2.9254 USD |
2.5734 USD |
| 2021-11-04 |
2.6075 USD |
198,174.2046 AUDIO |
2.6275 USD |
2.5034 USD |
2.7605 USD |
2.6357 USD |
| 2021-11-03 |
2.5749 USD |
348,565.1619 AUDIO |
2.5000 USD |
2.4753 USD |
2.7500 USD |
2.6420 USD |
| 2021-11-02 |
2.6554 USD |
493,550.0862 AUDIO |
2.2953 USD |
2.2717 USD |
2.9106 USD |
2.5703 USD |
| 2021-11-01 |
2.2781 USD |
462,760.4138 AUDIO |
2.2185 USD |
2.1253 USD |
2.5000 USD |
2.3209 USD |
| 2021-10-31 |
2.4218 USD |
519,701.2171 AUDIO |
2.3584 USD |
2.1612 USD |
2.6904 USD |
2.2065 USD |
| 2021-10-30 |
2.1179 USD |
253,386.5903 AUDIO |
2.0635 USD |
1.9700 USD |
2.3851 USD |
2.3411 USD |
| 2021-10-29 |
2.0574 USD |
170,397.7708 AUDIO |
1.9738 USD |
1.9608 USD |
2.1100 USD |
2.0515 USD |
| 2021-10-28 |
1.9763 USD |
191,430.8091 AUDIO |
1.9558 USD |
1.9054 USD |
2.0366 USD |
1.9700 USD |
| 2021-10-27 |
2.0215 USD |
349,093.4053 AUDIO |
2.2281 USD |
1.8796 USD |
2.2652 USD |
1.9397 USD |
| 2021-10-26 |
2.2968 USD |
163,425.3531 AUDIO |
2.3855 USD |
2.1923 USD |
2.4139 USD |
2.2232 USD |
| 2021-10-25 |
2.3013 USD |
228,855.8606 AUDIO |
2.2024 USD |
2.2024 USD |
2.4000 USD |
2.3977 USD |
| 2021-10-24 |
2.2483 USD |
434,987.3227 AUDIO |
2.1500 USD |
2.1275 USD |
2.3785 USD |
2.2063 USD |
| 2021-10-23 |
2.1691 USD |
335,665.7794 AUDIO |
2.0372 USD |
2.0372 USD |
2.2300 USD |
2.1300 USD |
| 2021-10-22 |
2.0537 USD |
366,537.2197 AUDIO |
1.9714 USD |
1.9714 USD |
2.1057 USD |
2.0516 USD |
| 2021-10-21 |
2.0332 USD |
180,349.7449 AUDIO |
2.0411 USD |
1.9503 USD |
2.1192 USD |
1.9751 USD |
| 2021-10-20 |
1.9872 USD |
167,823.9701 AUDIO |
1.9501 USD |
1.9185 USD |
2.0477 USD |
2.0359 USD |
| 2021-10-19 |
1.9477 USD |
146,673.6370 AUDIO |
1.9344 USD |
1.9140 USD |
1.9871 USD |
1.9515 USD |
| 2021-10-18 |
1.9873 USD |
262,931.0222 AUDIO |
1.9724 USD |
1.9366 USD |
2.0810 USD |
1.9366 USD |
| 2021-10-17 |
2.0043 USD |
166,799.3918 AUDIO |
2.0384 USD |
1.9151 USD |
2.0767 USD |
1.9692 USD |
| 2021-10-16 |
2.1024 USD |
219,160.8431 AUDIO |
2.0584 USD |
2.0263 USD |
2.1706 USD |
2.0544 USD |
| 2021-10-15 |
2.0506 USD |
284,347.2790 AUDIO |
2.0105 USD |
1.9546 USD |
2.1230 USD |
2.0672 USD |
| 2021-10-14 |
2.0478 USD |
146,353.1496 AUDIO |
2.0038 USD |
2.0038 USD |
2.0938 USD |
2.0370 USD |
| 2021-10-13 |
1.9793 USD |
210,325.8987 AUDIO |
1.9604 USD |
1.8930 USD |
2.0310 USD |
2.0028 USD |
| 2021-10-12 |
1.9149 USD |
320,881.8070 AUDIO |
2.0089 USD |
1.8361 USD |
2.0089 USD |
1.9667 USD |
| 2021-10-11 |
2.0100 USD |
153,846.4895 AUDIO |
1.9598 USD |
1.9315 USD |
2.0790 USD |
1.9949 USD |
| 2021-10-10 |
2.0397 USD |
101,203.9640 AUDIO |
2.0914 USD |
1.9694 USD |
2.0939 USD |
1.9694 USD |
| 2021-10-09 |
2.1284 USD |
80,654.0252 AUDIO |
2.0842 USD |
2.0842 USD |
2.1670 USD |
2.1241 USD |
| 2021-10-08 |
2.1150 USD |
102,188.5009 AUDIO |
2.1375 USD |
2.0699 USD |
2.1700 USD |
2.0959 USD |
| 2021-10-07 |
2.1570 USD |
148,020.1350 AUDIO |
2.1039 USD |
2.0812 USD |
2.2249 USD |
2.1001 USD |
| 2021-10-06 |
2.1683 USD |
358,168.0781 AUDIO |
2.2247 USD |
2.0206 USD |
2.2800 USD |
2.1530 USD |
| 2021-10-05 |
2.2303 USD |
79,832.5044 AUDIO |
2.2394 USD |
2.1610 USD |
2.3195 USD |
2.2146 USD |
| 2021-10-04 |
2.2790 USD |
283,523.1577 AUDIO |
2.3738 USD |
2.2215 USD |
2.3775 USD |
2.2540 USD |
| 2021-10-03 |
2.4442 USD |
408,404.1985 AUDIO |
2.3154 USD |
2.2479 USD |
2.5650 USD |
2.3729 USD |
| 2021-10-02 |
2.3580 USD |
206,211.9133 AUDIO |
2.3258 USD |
2.2646 USD |
2.4592 USD |
2.2929 USD |
| 2021-10-01 |
2.2595 USD |
165,622.9719 AUDIO |
2.1000 USD |
2.1000 USD |
2.3697 USD |
2.3506 USD |
| 2021-09-30 |
2.0754 USD |
128,915.0920 AUDIO |
1.9966 USD |
1.9966 USD |
2.1543 USD |
2.0977 USD |