Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
1.9942 USD |
77,042.3739 AUDIO |
1.9267 USD |
1.9100 USD |
2.0624 USD |
1.9533 USD |
| 2021-09-28 |
2.0049 USD |
127,263.5003 AUDIO |
2.0096 USD |
1.9200 USD |
2.1100 USD |
1.9200 USD |
| 2021-09-27 |
2.1371 USD |
123,766.8833 AUDIO |
2.0654 USD |
2.0256 USD |
2.1865 USD |
2.0256 USD |
| 2021-09-26 |
2.0707 USD |
196,078.5683 AUDIO |
2.0500 USD |
1.9267 USD |
2.1500 USD |
2.0461 USD |
| 2021-09-25 |
2.1150 USD |
72,951.9473 AUDIO |
2.1100 USD |
2.0272 USD |
2.1780 USD |
2.1397 USD |
| 2021-09-24 |
2.0861 USD |
305,190.2958 AUDIO |
2.3022 USD |
1.9396 USD |
2.3022 USD |
2.1137 USD |
| 2021-09-23 |
2.2736 USD |
246,854.9755 AUDIO |
2.2696 USD |
2.1780 USD |
2.3500 USD |
2.2985 USD |
| 2021-09-22 |
2.2258 USD |
196,338.1755 AUDIO |
2.0000 USD |
1.9647 USD |
2.3764 USD |
2.2765 USD |
| 2021-09-21 |
2.2186 USD |
458,868.1259 AUDIO |
2.2613 USD |
1.9387 USD |
2.5382 USD |
1.9616 USD |
| 2021-09-20 |
2.6129 USD |
588,652.6672 AUDIO |
3.0844 USD |
2.2199 USD |
3.1373 USD |
2.2736 USD |
| 2021-09-19 |
2.8954 USD |
411,394.2312 AUDIO |
2.7006 USD |
2.6364 USD |
3.1288 USD |
3.1090 USD |
| 2021-09-18 |
2.7641 USD |
194,959.0775 AUDIO |
2.6816 USD |
2.6418 USD |
2.8930 USD |
2.7240 USD |
| 2021-09-17 |
2.9459 USD |
694,487.8410 AUDIO |
2.9466 USD |
2.6474 USD |
3.2048 USD |
2.6752 USD |
| 2021-09-16 |
2.6360 USD |
788,481.2356 AUDIO |
2.2594 USD |
2.2381 USD |
3.0105 USD |
2.9859 USD |
| 2021-09-15 |
2.1732 USD |
143,576.5841 AUDIO |
2.1877 USD |
2.1046 USD |
2.2623 USD |
2.2622 USD |
| 2021-09-14 |
2.1947 USD |
208,589.2007 AUDIO |
2.1794 USD |
2.1493 USD |
2.2500 USD |
2.2010 USD |
| 2021-09-13 |
2.1074 USD |
392,773.5730 AUDIO |
2.3072 USD |
2.0200 USD |
2.3113 USD |
2.1728 USD |
| 2021-09-12 |
2.3105 USD |
205,388.3484 AUDIO |
2.2875 USD |
2.2269 USD |
2.4132 USD |
2.2672 USD |
| 2021-09-11 |
2.2814 USD |
118,180.7060 AUDIO |
2.2389 USD |
2.1807 USD |
2.3368 USD |
2.2775 USD |
| 2021-09-10 |
2.3377 USD |
412,141.6742 AUDIO |
2.4710 USD |
2.1441 USD |
2.5120 USD |
2.1845 USD |
| 2021-09-09 |
2.3587 USD |
577,596.5017 AUDIO |
2.1521 USD |
2.1177 USD |
2.5376 USD |
2.4400 USD |
| 2021-09-08 |
2.1589 USD |
165,649.3009 AUDIO |
2.1550 USD |
2.0000 USD |
2.5400 USD |
2.1607 USD |
| 2021-09-07 |
2.3456 USD |
676,214.8043 AUDIO |
2.6832 USD |
1.8356 USD |
2.8282 USD |
2.1550 USD |
| 2021-09-06 |
2.8037 USD |
394,448.1401 AUDIO |
2.8641 USD |
2.5350 USD |
3.0113 USD |
2.7130 USD |
| 2021-09-05 |
2.8462 USD |
163,327.4235 AUDIO |
2.7465 USD |
2.7440 USD |
2.9221 USD |
2.8590 USD |
| 2021-09-04 |
2.8362 USD |
329,078.0336 AUDIO |
2.8497 USD |
2.7246 USD |
2.9204 USD |
2.7834 USD |
| 2021-09-03 |
2.8565 USD |
954,957.4843 AUDIO |
2.6527 USD |
2.5598 USD |
3.0845 USD |
2.8200 USD |
| 2021-09-02 |
2.6532 USD |
560,381.7525 AUDIO |
2.5253 USD |
2.4743 USD |
2.7620 USD |
2.6343 USD |
| 2021-09-01 |
2.4962 USD |
461,119.9702 AUDIO |
2.4583 USD |
2.3560 USD |
2.5770 USD |
2.5203 USD |
| 2021-08-31 |
2.5638 USD |
307,257.5227 AUDIO |
2.5344 USD |
2.3899 USD |
2.7432 USD |
2.4648 USD |
| 2021-08-30 |
2.6645 USD |
274,512.0308 AUDIO |
2.8216 USD |
2.5189 USD |
2.8434 USD |
2.5495 USD |
| 2021-08-29 |
2.8762 USD |
497,563.2916 AUDIO |
2.9385 USD |
2.6920 USD |
3.0973 USD |
2.8294 USD |
| 2021-08-28 |
2.8099 USD |
739,270.4595 AUDIO |
2.5356 USD |
2.4655 USD |
3.1380 USD |
2.9306 USD |
| 2021-08-27 |
2.4708 USD |
642,671.7274 AUDIO |
2.4312 USD |
2.2445 USD |
2.6369 USD |
2.5352 USD |
| 2021-08-26 |
2.5109 USD |
501,611.2442 AUDIO |
2.7498 USD |
2.3689 USD |
2.8183 USD |
2.4430 USD |
| 2021-08-25 |
2.7121 USD |
265,775.4434 AUDIO |
2.7252 USD |
2.5661 USD |
2.8746 USD |
2.7380 USD |
| 2021-08-24 |
2.8712 USD |
401,384.5019 AUDIO |
3.0865 USD |
2.6500 USD |
3.0865 USD |
2.7344 USD |
| 2021-08-23 |
3.0271 USD |
656,502.5845 AUDIO |
2.8390 USD |
2.7947 USD |
3.2398 USD |
3.0922 USD |
| 2021-08-22 |
2.8225 USD |
274,837.9459 AUDIO |
2.9046 USD |
2.7055 USD |
2.9856 USD |
2.8130 USD |
| 2021-08-21 |
3.0113 USD |
470,410.6317 AUDIO |
3.1552 USD |
2.8657 USD |
3.1773 USD |
2.9294 USD |
| 2021-08-20 |
3.2469 USD |
366,517.4102 AUDIO |
3.3024 USD |
3.1269 USD |
3.4311 USD |
3.1683 USD |
| 2021-08-19 |
3.3313 USD |
621,639.6043 AUDIO |
3.0670 USD |
2.9835 USD |
3.6743 USD |
3.2750 USD |
| 2021-08-18 |
3.0118 USD |
2,161,132.5848 AUDIO |
2.8843 USD |
2.5587 USD |
3.5560 USD |
3.1900 USD |
| 2021-08-17 |
3.2714 USD |
3,997,955.0934 AUDIO |
2.7368 USD |
2.5198 USD |
4.0223 USD |
2.8600 USD |
| 2021-08-16 |
2.2050 USD |
3,424,958.1891 AUDIO |
1.5982 USD |
1.5806 USD |
2.9876 USD |
2.8790 USD |
| 2021-08-15 |
1.5683 USD |
455,592.5791 AUDIO |
1.5944 USD |
1.5208 USD |
1.6283 USD |
1.6024 USD |
| 2021-08-14 |
1.6203 USD |
1,004,751.6208 AUDIO |
1.7033 USD |
1.5517 USD |
1.7418 USD |
1.5892 USD |
| 2021-08-13 |
1.6560 USD |
1,026,000.3311 AUDIO |
1.4743 USD |
1.4625 USD |
1.7900 USD |
1.6920 USD |
| 2021-08-12 |
1.5036 USD |
528,868.9980 AUDIO |
1.5594 USD |
1.4212 USD |
1.6428 USD |
1.4662 USD |
| 2021-08-11 |
1.5650 USD |
822,896.1415 AUDIO |
1.4636 USD |
1.4360 USD |
1.7443 USD |
1.5673 USD |