Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.1875 USD |
5,010.3527 AUDIO |
0.1893 USD |
0.1841 USD |
0.1894 USD |
0.1841 USD |
| 2024-01-27 |
0.1873 USD |
11,688.4256 AUDIO |
0.1869 USD |
0.1856 USD |
0.1878 USD |
0.1876 USD |
| 2024-01-26 |
0.1856 USD |
10,408.7585 AUDIO |
0.1824 USD |
0.1824 USD |
0.1878 USD |
0.1860 USD |
| 2024-01-25 |
0.1832 USD |
6,563.0646 AUDIO |
0.1850 USD |
0.1787 USD |
0.1856 USD |
0.1819 USD |
| 2024-01-24 |
0.1822 USD |
2,627.1936 AUDIO |
0.1826 USD |
0.1816 USD |
0.1833 USD |
0.1833 USD |
| 2024-01-23 |
0.1764 USD |
26,647.8144 AUDIO |
0.1827 USD |
0.1722 USD |
0.1827 USD |
0.1776 USD |
| 2024-01-22 |
0.1858 USD |
37,907.3409 AUDIO |
0.1920 USD |
0.1845 USD |
0.1942 USD |
0.1879 USD |
| 2024-01-21 |
0.2080 USD |
66,515.1068 AUDIO |
0.1946 USD |
0.1940 USD |
0.2269 USD |
0.2002 USD |
| 2024-01-20 |
0.1961 USD |
24,962.9606 AUDIO |
0.1890 USD |
0.1890 USD |
0.2069 USD |
0.1944 USD |
| 2024-01-19 |
0.1813 USD |
50,266.9430 AUDIO |
0.1872 USD |
0.1761 USD |
0.1907 USD |
0.1854 USD |
| 2024-01-18 |
0.1927 USD |
15,316.6391 AUDIO |
0.1988 USD |
0.1868 USD |
0.1993 USD |
0.1878 USD |
| 2024-01-17 |
0.2040 USD |
17,424.2280 AUDIO |
0.2053 USD |
0.2031 USD |
0.2057 USD |
0.2031 USD |
| 2024-01-16 |
0.2044 USD |
43,287.9593 AUDIO |
0.1999 USD |
0.1999 USD |
0.2077 USD |
0.2055 USD |
| 2024-01-15 |
0.1989 USD |
15,537.1126 AUDIO |
0.1984 USD |
0.1961 USD |
0.1994 USD |
0.1981 USD |
| 2024-01-14 |
0.2027 USD |
10,447.1766 AUDIO |
0.2011 USD |
0.1997 USD |
0.2043 USD |
0.1997 USD |
| 2024-01-13 |
0.2023 USD |
19,615.0963 AUDIO |
0.2046 USD |
0.2014 USD |
0.2052 USD |
0.2032 USD |
| 2024-01-12 |
0.2012 USD |
30,481.0583 AUDIO |
0.2089 USD |
0.1954 USD |
0.2112 USD |
0.1954 USD |
| 2024-01-11 |
0.2100 USD |
66,240.0686 AUDIO |
0.2061 USD |
0.2028 USD |
0.2218 USD |
0.2079 USD |
| 2024-01-10 |
0.1955 USD |
42,224.9006 AUDIO |
0.1914 USD |
0.1855 USD |
0.2090 USD |
0.2090 USD |
| 2024-01-09 |
0.1899 USD |
6,764.6236 AUDIO |
0.1973 USD |
0.1830 USD |
0.1978 USD |
0.1902 USD |
| 2024-01-08 |
0.1880 USD |
221,763.5810 AUDIO |
0.1879 USD |
0.1723 USD |
0.1986 USD |
0.1986 USD |
| 2024-01-07 |
0.1981 USD |
24,395.2504 AUDIO |
0.2030 USD |
0.1904 USD |
0.2033 USD |
0.1904 USD |
| 2024-01-06 |
0.1990 USD |
21,543.9842 AUDIO |
0.1988 USD |
0.1958 USD |
0.2023 USD |
0.1985 USD |
| 2024-01-05 |
0.2055 USD |
59,379.2044 AUDIO |
0.2096 USD |
0.2000 USD |
0.2112 USD |
0.2030 USD |
| 2024-01-04 |
0.2169 USD |
32,948.3639 AUDIO |
0.2152 USD |
0.2147 USD |
0.2200 USD |
0.2171 USD |
| 2024-01-03 |
0.2199 USD |
183,468.3229 AUDIO |
0.2555 USD |
0.1970 USD |
0.2591 USD |
0.2170 USD |
| 2024-01-02 |
0.2619 USD |
146,423.3169 AUDIO |
0.2598 USD |
0.2518 USD |
0.2664 USD |
0.2546 USD |
| 2024-01-01 |
0.2638 USD |
361,554.5416 AUDIO |
0.2605 USD |
0.2519 USD |
0.2645 USD |
0.2587 USD |
| 2023-12-31 |
0.2602 USD |
77,517.5210 AUDIO |
0.2532 USD |
0.2498 USD |
0.2681 USD |
0.2612 USD |
| 2023-12-30 |
0.2528 USD |
9,426.9924 AUDIO |
0.2555 USD |
0.2497 USD |
0.2555 USD |
0.2518 USD |
| 2023-12-29 |
0.2621 USD |
62,375.4075 AUDIO |
0.2681 USD |
0.2517 USD |
0.2722 USD |
0.2517 USD |
| 2023-12-28 |
0.2711 USD |
81,570.1086 AUDIO |
0.2741 USD |
0.2634 USD |
0.2789 USD |
0.2700 USD |
| 2023-12-27 |
0.2793 USD |
427,904.6898 AUDIO |
0.2710 USD |
0.2573 USD |
0.2903 USD |
0.2738 USD |
| 2023-12-26 |
0.2522 USD |
474,733.4354 AUDIO |
0.2508 USD |
0.2438 USD |
0.2699 USD |
0.2699 USD |
| 2023-12-25 |
0.2478 USD |
83,241.9204 AUDIO |
0.2418 USD |
0.2418 USD |
0.2528 USD |
0.2528 USD |
| 2023-12-24 |
0.2389 USD |
75,547.3029 AUDIO |
0.2378 USD |
0.2318 USD |
0.2455 USD |
0.2407 USD |
| 2023-12-23 |
0.2390 USD |
370,518.2690 AUDIO |
0.2228 USD |
0.2228 USD |
0.2429 USD |
0.2393 USD |
| 2023-12-22 |
0.2263 USD |
31,963.0774 AUDIO |
0.2244 USD |
0.2213 USD |
0.2288 USD |
0.2262 USD |
| 2023-12-21 |
0.2212 USD |
18,764.4661 AUDIO |
0.2186 USD |
0.2184 USD |
0.2227 USD |
0.2227 USD |
| 2023-12-20 |
0.2191 USD |
72,856.8172 AUDIO |
0.2076 USD |
0.2076 USD |
0.2233 USD |
0.2192 USD |
| 2023-12-19 |
0.2161 USD |
37,229.9065 AUDIO |
0.2169 USD |
0.2086 USD |
0.2193 USD |
0.2086 USD |
| 2023-12-18 |
0.2065 USD |
134,888.7248 AUDIO |
0.2230 USD |
0.1984 USD |
0.2254 USD |
0.2158 USD |
| 2023-12-17 |
0.2269 USD |
267,434.1156 AUDIO |
0.2125 USD |
0.2109 USD |
0.2314 USD |
0.2238 USD |
| 2023-12-16 |
0.2199 USD |
45,014.6015 AUDIO |
0.2136 USD |
0.2136 USD |
0.2243 USD |
0.2177 USD |
| 2023-12-15 |
0.2199 USD |
577,462.8518 AUDIO |
0.2181 USD |
0.2148 USD |
0.2237 USD |
0.2174 USD |
| 2023-12-14 |
0.2116 USD |
241,913.1274 AUDIO |
0.2147 USD |
0.1590 USD |
0.2172 USD |
0.2136 USD |
| 2023-12-13 |
0.2096 USD |
90,004.5335 AUDIO |
0.2017 USD |
0.1969 USD |
0.2134 USD |
0.2134 USD |
| 2023-12-12 |
0.2084 USD |
58,381.8628 AUDIO |
0.2080 USD |
0.2035 USD |
0.2138 USD |
0.2090 USD |
| 2023-12-11 |
0.2033 USD |
32,230.7940 AUDIO |
0.2171 USD |
0.1936 USD |
0.2171 USD |
0.2058 USD |
| 2023-12-10 |
0.2204 USD |
72,865.9924 AUDIO |
0.2202 USD |
0.2147 USD |
0.2244 USD |
0.2236 USD |