Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.1548 USD |
45,771.6172 AUDIO |
0.1576 USD |
0.1517 USD |
0.1576 USD |
0.1540 USD |
| 2024-06-24 |
0.1471 USD |
52,844.9247 AUDIO |
0.1480 USD |
0.1426 USD |
0.1575 USD |
0.1543 USD |
| 2024-06-23 |
0.1546 USD |
48,053.0095 AUDIO |
0.1579 USD |
0.1478 USD |
0.1601 USD |
0.1489 USD |
| 2024-06-22 |
0.1563 USD |
50,445.9938 AUDIO |
0.1471 USD |
0.1449 USD |
0.1676 USD |
0.1551 USD |
| 2024-06-21 |
0.1471 USD |
42,812.0645 AUDIO |
0.1508 USD |
0.1445 USD |
0.1508 USD |
0.1479 USD |
| 2024-06-20 |
0.1546 USD |
15,181.1992 AUDIO |
0.1544 USD |
0.1494 USD |
0.1576 USD |
0.1501 USD |
| 2024-06-19 |
0.1541 USD |
54,293.4213 AUDIO |
0.1548 USD |
0.1495 USD |
0.1583 USD |
0.1541 USD |
| 2024-06-18 |
0.1526 USD |
277,247.8111 AUDIO |
0.1595 USD |
0.1414 USD |
0.1673 USD |
0.1518 USD |
| 2024-06-17 |
0.1606 USD |
51,224.5300 AUDIO |
0.1697 USD |
0.1578 USD |
0.1746 USD |
0.1588 USD |
| 2024-06-16 |
0.1708 USD |
3,071.8074 AUDIO |
0.1675 USD |
0.1675 USD |
0.1716 USD |
0.1707 USD |
| 2024-06-15 |
0.1722 USD |
51,736.0248 AUDIO |
0.1702 USD |
0.1679 USD |
0.1775 USD |
0.1721 USD |
| 2024-06-14 |
0.1840 USD |
223,660.6449 AUDIO |
0.1692 USD |
0.1666 USD |
0.1969 USD |
0.1756 USD |
| 2024-06-13 |
0.1682 USD |
48,601.6407 AUDIO |
0.1689 USD |
0.1653 USD |
0.1746 USD |
0.1687 USD |
| 2024-06-12 |
0.1750 USD |
24,750.2775 AUDIO |
0.1696 USD |
0.1678 USD |
0.1807 USD |
0.1746 USD |
| 2024-06-11 |
0.1754 USD |
140,131.6138 AUDIO |
0.1870 USD |
0.1700 USD |
0.1870 USD |
0.1726 USD |
| 2024-06-10 |
0.1921 USD |
128,502.0236 AUDIO |
0.1874 USD |
0.1810 USD |
0.2100 USD |
0.1810 USD |
| 2024-06-09 |
0.1812 USD |
33,693.6951 AUDIO |
0.1650 USD |
0.1647 USD |
0.2013 USD |
0.1851 USD |
| 2024-06-08 |
0.1721 USD |
17,189.1368 AUDIO |
0.1738 USD |
0.1650 USD |
0.1850 USD |
0.1650 USD |
| 2024-06-07 |
0.1847 USD |
40,615.0537 AUDIO |
0.1882 USD |
0.1690 USD |
0.1914 USD |
0.1735 USD |
| 2024-06-06 |
0.1932 USD |
4,623.0350 AUDIO |
0.1939 USD |
0.1915 USD |
0.1942 USD |
0.1923 USD |
| 2024-06-05 |
0.1957 USD |
17,355.1930 AUDIO |
0.1936 USD |
0.1934 USD |
0.1991 USD |
0.1959 USD |
| 2024-06-04 |
0.1917 USD |
10,278.3091 AUDIO |
0.1918 USD |
0.1896 USD |
0.1936 USD |
0.1921 USD |
| 2024-06-03 |
0.1947 USD |
19,231.5080 AUDIO |
0.1941 USD |
0.1925 USD |
0.1976 USD |
0.1925 USD |
| 2024-06-02 |
0.1951 USD |
144,193.1986 AUDIO |
0.1992 USD |
0.1920 USD |
0.2021 USD |
0.1922 USD |
| 2024-06-01 |
0.1996 USD |
22,623.4579 AUDIO |
0.1983 USD |
0.1969 USD |
0.2045 USD |
0.1969 USD |
| 2024-05-31 |
0.1999 USD |
58,254.2496 AUDIO |
0.2010 USD |
0.1942 USD |
0.2125 USD |
0.1996 USD |
| 2024-05-30 |
0.1984 USD |
103,568.3452 AUDIO |
0.2010 USD |
0.1958 USD |
0.2044 USD |
0.1972 USD |
| 2024-05-29 |
0.2121 USD |
34,908.2726 AUDIO |
0.2115 USD |
0.2039 USD |
0.2209 USD |
0.2039 USD |
| 2024-05-28 |
0.2243 USD |
137,144.1453 AUDIO |
0.2031 USD |
0.1988 USD |
0.2490 USD |
0.2060 USD |
| 2024-05-27 |
0.2018 USD |
98,775.0199 AUDIO |
0.2043 USD |
0.1969 USD |
0.2185 USD |
0.2034 USD |
| 2024-05-26 |
0.2085 USD |
109,993.1322 AUDIO |
0.2180 USD |
0.2020 USD |
0.2189 USD |
0.2080 USD |
| 2024-05-25 |
0.2287 USD |
52,800.1221 AUDIO |
0.2241 USD |
0.2154 USD |
0.2353 USD |
0.2223 USD |
| 2024-05-24 |
0.2408 USD |
349,524.0781 AUDIO |
0.2135 USD |
0.2057 USD |
0.2680 USD |
0.2316 USD |
| 2024-05-23 |
0.1907 USD |
137,914.8418 AUDIO |
0.1641 USD |
0.1635 USD |
0.2224 USD |
0.2042 USD |
| 2024-05-22 |
0.1647 USD |
24,428.4352 AUDIO |
0.1654 USD |
0.1617 USD |
0.1720 USD |
0.1636 USD |
| 2024-05-21 |
0.1644 USD |
79,427.3290 AUDIO |
0.1642 USD |
0.1611 USD |
0.1671 USD |
0.1626 USD |
| 2024-05-20 |
0.1575 USD |
83,196.4607 AUDIO |
0.1527 USD |
0.1520 USD |
0.1636 USD |
0.1636 USD |
| 2024-05-19 |
0.1562 USD |
14,724.7627 AUDIO |
0.1575 USD |
0.1520 USD |
0.1577 USD |
0.1538 USD |
| 2024-05-18 |
0.1593 USD |
115,951.0877 AUDIO |
0.1592 USD |
0.1570 USD |
0.1596 USD |
0.1587 USD |
| 2024-05-17 |
0.1579 USD |
36,662.1763 AUDIO |
0.1549 USD |
0.1549 USD |
0.1624 USD |
0.1605 USD |
| 2024-05-16 |
0.1557 USD |
44,561.9376 AUDIO |
0.1592 USD |
0.1513 USD |
0.1610 USD |
0.1547 USD |
| 2024-05-15 |
0.1586 USD |
78,737.7685 AUDIO |
0.1525 USD |
0.1513 USD |
0.1608 USD |
0.1589 USD |
| 2024-05-14 |
0.1527 USD |
79,499.7587 AUDIO |
0.1538 USD |
0.1500 USD |
0.1539 USD |
0.1514 USD |
| 2024-05-13 |
0.1543 USD |
70,600.1892 AUDIO |
0.1500 USD |
0.1472 USD |
0.1584 USD |
0.1543 USD |
| 2024-05-12 |
0.1577 USD |
13,826.5589 AUDIO |
0.1582 USD |
0.1560 USD |
0.1591 USD |
0.1560 USD |
| 2024-05-11 |
0.1604 USD |
27,175.5897 AUDIO |
0.1609 USD |
0.1591 USD |
0.1620 USD |
0.1600 USD |
| 2024-05-10 |
0.1678 USD |
63,027.7026 AUDIO |
0.1687 USD |
0.1598 USD |
0.1721 USD |
0.1599 USD |
| 2024-05-09 |
0.1627 USD |
37,150.8133 AUDIO |
0.1645 USD |
0.1593 USD |
0.1664 USD |
0.1661 USD |
| 2024-05-08 |
0.1622 USD |
119,196.3289 AUDIO |
0.1665 USD |
0.1588 USD |
0.1677 USD |
0.1625 USD |
| 2024-05-07 |
0.1727 USD |
40,128.4610 AUDIO |
0.1748 USD |
0.1679 USD |
0.1748 USD |
0.1679 USD |