Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-10 |
1.3985 USD |
576,017.7729 AUDIO |
1.3583 USD |
1.3301 USD |
1.4814 USD |
1.4660 USD |
| 2021-08-09 |
1.3521 USD |
774,753.8965 AUDIO |
1.2682 USD |
1.2260 USD |
1.4355 USD |
1.3533 USD |
| 2021-08-08 |
1.2753 USD |
595,979.4205 AUDIO |
1.3473 USD |
1.2089 USD |
1.3585 USD |
1.2829 USD |
| 2021-08-07 |
1.3587 USD |
1,054,197.3564 AUDIO |
1.3396 USD |
1.2751 USD |
1.4488 USD |
1.3228 USD |
| 2021-08-06 |
1.2772 USD |
1,369,261.4336 AUDIO |
1.1742 USD |
1.1557 USD |
1.3975 USD |
1.3700 USD |
| 2021-08-05 |
1.1236 USD |
686,556.2758 AUDIO |
1.1425 USD |
1.0841 USD |
1.1649 USD |
1.1558 USD |
| 2021-08-04 |
1.1086 USD |
723,121.1354 AUDIO |
1.0738 USD |
1.0529 USD |
1.1650 USD |
1.1438 USD |
| 2021-08-03 |
1.0915 USD |
794,403.5620 AUDIO |
1.1219 USD |
1.0516 USD |
1.1338 USD |
1.0779 USD |
| 2021-08-02 |
1.1320 USD |
625,454.7581 AUDIO |
1.1209 USD |
1.1073 USD |
1.1636 USD |
1.1293 USD |
| 2021-08-01 |
1.1775 USD |
483,769.3403 AUDIO |
1.1663 USD |
1.1267 USD |
1.2000 USD |
1.1382 USD |
| 2021-07-31 |
1.1596 USD |
667,485.8349 AUDIO |
1.1254 USD |
1.1110 USD |
1.2142 USD |
1.1697 USD |
| 2021-07-30 |
1.1003 USD |
652,076.8220 AUDIO |
1.1228 USD |
1.0597 USD |
1.1406 USD |
1.1280 USD |
| 2021-07-29 |
1.1392 USD |
653,210.5223 AUDIO |
1.1262 USD |
1.1063 USD |
1.1910 USD |
1.1339 USD |
| 2021-07-28 |
1.1498 USD |
807,247.7485 AUDIO |
1.2038 USD |
1.1000 USD |
1.2177 USD |
1.1310 USD |
| 2021-07-27 |
1.1349 USD |
1,595,695.7510 AUDIO |
1.1184 USD |
1.0478 USD |
1.2412 USD |
1.1701 USD |
| 2021-07-26 |
1.2246 USD |
2,161,235.5870 AUDIO |
1.2536 USD |
1.1007 USD |
1.3423 USD |
1.1248 USD |
| 2021-07-25 |
1.1666 USD |
3,014,612.0238 AUDIO |
1.1070 USD |
1.0417 USD |
1.2824 USD |
1.2702 USD |
| 2021-07-24 |
1.1403 USD |
3,076,915.7707 AUDIO |
1.0250 USD |
0.9906 USD |
1.2637 USD |
1.1121 USD |
| 2021-07-23 |
0.9543 USD |
1,387,395.1598 AUDIO |
0.9505 USD |
0.8950 USD |
1.0159 USD |
1.0145 USD |
| 2021-07-22 |
0.9505 USD |
1,863,429.3610 AUDIO |
0.9211 USD |
0.8962 USD |
1.0235 USD |
0.9464 USD |
| 2021-07-21 |
0.9056 USD |
1,571,716.4301 AUDIO |
0.8256 USD |
0.8098 USD |
0.9725 USD |
0.9221 USD |
| 2021-07-20 |
0.8406 USD |
1,709,956.3481 AUDIO |
0.8903 USD |
0.7900 USD |
0.9150 USD |
0.8255 USD |
| 2021-07-19 |
0.9580 USD |
1,638,807.2229 AUDIO |
1.0418 USD |
0.8874 USD |
1.0596 USD |
0.9003 USD |
| 2021-07-18 |
1.0607 USD |
2,918,113.4019 AUDIO |
0.9096 USD |
0.9077 USD |
1.1551 USD |
1.0651 USD |
| 2021-07-17 |
0.9362 USD |
1,183,185.5544 AUDIO |
0.9658 USD |
0.9013 USD |
0.9796 USD |
0.9146 USD |
| 2021-07-16 |
1.0681 USD |
2,134,402.4662 AUDIO |
1.1400 USD |
0.9768 USD |
1.1562 USD |
0.9792 USD |
| 2021-07-15 |
1.2091 USD |
2,273,613.8014 AUDIO |
1.2819 USD |
1.0900 USD |
1.3397 USD |
1.1205 USD |
| 2021-07-14 |
1.2721 USD |
3,384,277.0611 AUDIO |
1.2664 USD |
1.1000 USD |
1.4004 USD |
1.2810 USD |
| 2021-07-13 |
1.1845 USD |
3,996,732.1998 AUDIO |
0.9250 USD |
0.9112 USD |
1.4176 USD |
1.2780 USD |
| 2021-07-12 |
0.9716 USD |
947,659.5403 AUDIO |
1.0060 USD |
0.9118 USD |
1.0443 USD |
0.9241 USD |
| 2021-07-11 |
0.9611 USD |
1,773,607.0312 AUDIO |
0.8259 USD |
0.8130 USD |
1.0811 USD |
1.0167 USD |
| 2021-07-10 |
0.8338 USD |
650,006.0326 AUDIO |
0.8536 USD |
0.8030 USD |
0.8639 USD |
0.8227 USD |
| 2021-07-09 |
0.8322 USD |
661,518.8238 AUDIO |
0.8267 USD |
0.7917 USD |
0.8645 USD |
0.8524 USD |
| 2021-07-08 |
0.8690 USD |
954,942.8696 AUDIO |
0.9117 USD |
0.8146 USD |
0.9271 USD |
0.8276 USD |
| 2021-07-07 |
0.9568 USD |
1,154,932.8651 AUDIO |
0.8478 USD |
0.8343 USD |
1.0578 USD |
0.9175 USD |
| 2021-07-06 |
0.8230 USD |
674,593.2244 AUDIO |
0.7889 USD |
0.7878 USD |
0.8473 USD |
0.8440 USD |
| 2021-07-05 |
0.8258 USD |
917,968.2888 AUDIO |
0.8423 USD |
0.7823 USD |
0.8585 USD |
0.8001 USD |
| 2021-07-04 |
0.8665 USD |
419,097.3444 AUDIO |
0.8665 USD |
0.8425 USD |
0.8880 USD |
0.8530 USD |
| 2021-07-03 |
0.8600 USD |
663,175.7691 AUDIO |
0.8235 USD |
0.8207 USD |
0.8825 USD |
0.8684 USD |
| 2021-07-02 |
0.7979 USD |
484,853.1895 AUDIO |
0.7566 USD |
0.7517 USD |
0.8482 USD |
0.8373 USD |
| 2021-07-01 |
0.7678 USD |
361,341.8937 AUDIO |
0.7835 USD |
0.7361 USD |
0.8000 USD |
0.7594 USD |
| 2021-06-30 |
0.7770 USD |
296,401.8876 AUDIO |
0.7954 USD |
0.7393 USD |
0.8136 USD |
0.7852 USD |
| 2021-06-29 |
0.8009 USD |
414,356.6697 AUDIO |
0.7696 USD |
0.7639 USD |
0.8419 USD |
0.7977 USD |
| 2021-06-28 |
0.7981 USD |
599,372.6526 AUDIO |
0.7444 USD |
0.7318 USD |
0.8651 USD |
0.7653 USD |
| 2021-06-27 |
0.6963 USD |
274,749.3793 AUDIO |
0.7087 USD |
0.6654 USD |
0.7281 USD |
0.7281 USD |
| 2021-06-26 |
0.6805 USD |
218,603.2454 AUDIO |
0.6565 USD |
0.6398 USD |
0.7297 USD |
0.6987 USD |
| 2021-06-25 |
0.6842 USD |
158,601.1220 AUDIO |
0.7315 USD |
0.6525 USD |
0.7437 USD |
0.6608 USD |
| 2021-06-24 |
0.7234 USD |
121,413.3719 AUDIO |
0.7307 USD |
0.7015 USD |
0.7454 USD |
0.7277 USD |
| 2021-06-23 |
0.7188 USD |
291,183.4398 AUDIO |
0.6673 USD |
0.6494 USD |
0.7702 USD |
0.7068 USD |
| 2021-06-22 |
0.6718 USD |
666,041.1628 AUDIO |
0.7531 USD |
0.5919 USD |
0.8625 USD |
0.6619 USD |