Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.1798 USD |
17,541.6181 AUDIO |
0.1797 USD |
0.1738 USD |
0.1831 USD |
0.1739 USD |
| 2024-05-05 |
0.1772 USD |
136,919.0927 AUDIO |
0.1739 USD |
0.1709 USD |
0.1798 USD |
0.1773 USD |
| 2024-05-04 |
0.1783 USD |
10,140.1006 AUDIO |
0.1790 USD |
0.1777 USD |
0.1790 USD |
0.1777 USD |
| 2024-05-03 |
0.1748 USD |
9,402.3876 AUDIO |
0.1696 USD |
0.1696 USD |
0.1787 USD |
0.1787 USD |
| 2024-05-02 |
0.1692 USD |
9,483.5822 AUDIO |
0.1693 USD |
0.1671 USD |
0.1709 USD |
0.1709 USD |
| 2024-05-01 |
0.1632 USD |
8,511.2132 AUDIO |
0.1600 USD |
0.1600 USD |
0.1689 USD |
0.1654 USD |
| 2024-04-30 |
0.1664 USD |
18,026.2150 AUDIO |
0.1670 USD |
0.1618 USD |
0.1679 USD |
0.1669 USD |
| 2024-04-29 |
0.1764 USD |
33,326.5916 AUDIO |
0.1808 USD |
0.1727 USD |
0.1808 USD |
0.1780 USD |
| 2024-04-28 |
0.1854 USD |
10,644.1997 AUDIO |
0.1854 USD |
0.1814 USD |
0.1873 USD |
0.1814 USD |
| 2024-04-27 |
0.1820 USD |
8,767.2388 AUDIO |
0.1821 USD |
0.1798 USD |
0.1845 USD |
0.1845 USD |
| 2024-04-26 |
0.1852 USD |
74,855.9971 AUDIO |
0.1848 USD |
0.1746 USD |
0.1884 USD |
0.1884 USD |
| 2024-04-25 |
0.1852 USD |
42,535.6400 AUDIO |
0.1855 USD |
0.1814 USD |
0.1880 USD |
0.1880 USD |
| 2024-04-24 |
0.1977 USD |
46,481.4907 AUDIO |
0.2041 USD |
0.1889 USD |
0.2075 USD |
0.1896 USD |
| 2024-04-23 |
0.2006 USD |
37,156.8796 AUDIO |
0.2000 USD |
0.1967 USD |
0.2015 USD |
0.2014 USD |
| 2024-04-22 |
0.1985 USD |
5,781.4595 AUDIO |
0.1932 USD |
0.1924 USD |
0.2000 USD |
0.1990 USD |
| 2024-04-21 |
0.1932 USD |
10,759.7670 AUDIO |
0.1949 USD |
0.1920 USD |
0.1953 USD |
0.1920 USD |
| 2024-04-20 |
0.1859 USD |
25,114.4335 AUDIO |
0.1849 USD |
0.1842 USD |
0.1953 USD |
0.1946 USD |
| 2024-04-19 |
0.1830 USD |
4,401.0959 AUDIO |
0.1715 USD |
0.1665 USD |
0.1868 USD |
0.1856 USD |
| 2024-04-18 |
0.1780 USD |
11,527.7510 AUDIO |
0.1757 USD |
0.1707 USD |
0.1820 USD |
0.1806 USD |
| 2024-04-17 |
0.1752 USD |
9,946.8019 AUDIO |
0.1790 USD |
0.1685 USD |
0.1804 USD |
0.1770 USD |
| 2024-04-16 |
0.1800 USD |
34,044.8281 AUDIO |
0.1819 USD |
0.1735 USD |
0.1844 USD |
0.1844 USD |
| 2024-04-15 |
0.1866 USD |
30,845.6382 AUDIO |
0.1848 USD |
0.1750 USD |
0.1972 USD |
0.1805 USD |
| 2024-04-14 |
0.1875 USD |
104,317.9538 AUDIO |
0.1736 USD |
0.1686 USD |
0.2550 USD |
0.1891 USD |
| 2024-04-13 |
0.1811 USD |
118,724.4361 AUDIO |
0.2200 USD |
0.1531 USD |
0.2515 USD |
0.1763 USD |
| 2024-04-12 |
0.2427 USD |
37,928.0299 AUDIO |
0.2632 USD |
0.2009 USD |
0.2725 USD |
0.2083 USD |
| 2024-04-11 |
0.2597 USD |
4,266.4527 AUDIO |
0.2669 USD |
0.2581 USD |
0.2674 USD |
0.2621 USD |
| 2024-04-10 |
0.2644 USD |
25,630.6487 AUDIO |
0.2732 USD |
0.2546 USD |
0.2738 USD |
0.2679 USD |
| 2024-04-09 |
0.2794 USD |
23,232.1193 AUDIO |
0.2875 USD |
0.2725 USD |
0.2895 USD |
0.2781 USD |
| 2024-04-08 |
0.2860 USD |
4,327.9064 AUDIO |
0.2778 USD |
0.2744 USD |
0.2915 USD |
0.2906 USD |
| 2024-04-07 |
0.2770 USD |
3,214.2869 AUDIO |
0.2887 USD |
0.2754 USD |
0.2887 USD |
0.2762 USD |
| 2024-04-06 |
0.2681 USD |
2,216.0668 AUDIO |
0.2698 USD |
0.2673 USD |
0.2708 USD |
0.2673 USD |
| 2024-04-05 |
0.2654 USD |
3,711.1322 AUDIO |
0.2742 USD |
0.2649 USD |
0.2742 USD |
0.2697 USD |
| 2024-04-04 |
0.2701 USD |
14,383.1242 AUDIO |
0.2668 USD |
0.2610 USD |
0.2796 USD |
0.2703 USD |
| 2024-04-03 |
0.2670 USD |
22,128.9393 AUDIO |
0.2624 USD |
0.2621 USD |
0.2893 USD |
0.2658 USD |
| 2024-04-02 |
0.2640 USD |
71,370.6572 AUDIO |
0.2822 USD |
0.2547 USD |
0.2828 USD |
0.2662 USD |
| 2024-04-01 |
0.2858 USD |
61,449.3772 AUDIO |
0.3033 USD |
0.2755 USD |
0.3036 USD |
0.2851 USD |
| 2024-03-31 |
0.3025 USD |
46,248.4527 AUDIO |
0.2964 USD |
0.2964 USD |
0.3046 USD |
0.3025 USD |
| 2024-03-30 |
0.3007 USD |
25,041.4974 AUDIO |
0.3103 USD |
0.2969 USD |
0.3127 USD |
0.2969 USD |
| 2024-03-29 |
0.3082 USD |
59,473.5737 AUDIO |
0.3102 USD |
0.3020 USD |
0.3152 USD |
0.3110 USD |
| 2024-03-28 |
0.2975 USD |
114,659.8231 AUDIO |
0.2927 USD |
0.2854 USD |
0.3168 USD |
0.3122 USD |
| 2024-03-27 |
0.2978 USD |
52,943.7631 AUDIO |
0.3018 USD |
0.2884 USD |
0.3070 USD |
0.2931 USD |
| 2024-03-26 |
0.3037 USD |
30,461.7976 AUDIO |
0.2990 USD |
0.2990 USD |
0.3090 USD |
0.3016 USD |
| 2024-03-25 |
0.2910 USD |
45,967.7649 AUDIO |
0.2890 USD |
0.2835 USD |
0.2976 USD |
0.2929 USD |
| 2024-03-24 |
0.2821 USD |
25,031.1466 AUDIO |
0.2754 USD |
0.2693 USD |
0.2842 USD |
0.2838 USD |
| 2024-03-23 |
0.2757 USD |
153,070.1898 AUDIO |
0.2731 USD |
0.2711 USD |
0.2776 USD |
0.2711 USD |
| 2024-03-22 |
0.2794 USD |
6,373.1925 AUDIO |
0.2769 USD |
0.2626 USD |
0.2852 USD |
0.2652 USD |
| 2024-03-21 |
0.2754 USD |
17,420.5161 AUDIO |
0.2735 USD |
0.2719 USD |
0.2837 USD |
0.2784 USD |
| 2024-03-20 |
0.2483 USD |
86,083.9531 AUDIO |
0.2485 USD |
0.2373 USD |
0.2737 USD |
0.2737 USD |
| 2024-03-19 |
0.2507 USD |
76,770.0052 AUDIO |
0.2730 USD |
0.2400 USD |
0.2744 USD |
0.2400 USD |
| 2024-03-18 |
0.2784 USD |
39,868.8874 AUDIO |
0.2920 USD |
0.2675 USD |
0.2927 USD |
0.2744 USD |