Identifier on Bitstamp: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
0.1379 USD |
143,470.9663 AUDIO |
0.1342 USD |
0.1342 USD |
0.1380 USD |
0.1376 USD |
| 2023-10-19 |
0.1368 USD |
110,507.1041 AUDIO |
0.1351 USD |
0.1336 USD |
0.1370 USD |
0.1336 USD |
| 2023-10-18 |
0.1364 USD |
111,653.9565 AUDIO |
0.1410 USD |
0.1363 USD |
0.1420 USD |
0.1363 USD |
| 2023-10-17 |
0.1438 USD |
15,161.7060 AUDIO |
0.1443 USD |
0.1392 USD |
0.1448 USD |
0.1407 USD |
| 2023-10-16 |
0.1446 USD |
36,587.7160 AUDIO |
0.1432 USD |
0.1429 USD |
0.1482 USD |
0.1445 USD |
| 2023-10-15 |
0.1430 USD |
24,014.3179 AUDIO |
0.1443 USD |
0.1413 USD |
0.1457 USD |
0.1424 USD |
| 2023-10-14 |
0.1416 USD |
5,890.0078 AUDIO |
0.1390 USD |
0.1390 USD |
0.1440 USD |
0.1430 USD |
| 2023-10-13 |
0.1390 USD |
30,840.2158 AUDIO |
0.1370 USD |
0.1361 USD |
0.1411 USD |
0.1396 USD |
| 2023-10-12 |
0.1347 USD |
16,812.6693 AUDIO |
0.1347 USD |
0.1335 USD |
0.1363 USD |
0.1363 USD |
| 2023-10-11 |
0.1343 USD |
33,407.8828 AUDIO |
0.1350 USD |
0.1329 USD |
0.1371 USD |
0.1352 USD |
| 2023-10-10 |
0.1374 USD |
99,761.5625 AUDIO |
0.1375 USD |
0.1355 USD |
0.1384 USD |
0.1371 USD |
| 2023-10-09 |
0.1397 USD |
78,906.8746 AUDIO |
0.1465 USD |
0.1370 USD |
0.1465 USD |
0.1384 USD |
| 2023-10-08 |
0.1453 USD |
12,517.2202 AUDIO |
0.1455 USD |
0.1443 USD |
0.1463 USD |
0.1453 USD |
| 2023-10-07 |
0.1461 USD |
117,442.8445 AUDIO |
0.1464 USD |
0.1445 USD |
0.1467 USD |
0.1454 USD |
| 2023-10-06 |
0.1452 USD |
7,854.8273 AUDIO |
0.1449 USD |
0.1437 USD |
0.1469 USD |
0.1469 USD |
| 2023-10-05 |
0.1461 USD |
477.8960 AUDIO |
0.1461 USD |
0.1452 USD |
0.1469 USD |
0.1452 USD |
| 2023-10-04 |
0.1445 USD |
4,688.3611 AUDIO |
0.1410 USD |
0.1410 USD |
0.1461 USD |
0.1461 USD |
| 2023-10-03 |
0.1488 USD |
35,717.0998 AUDIO |
0.1488 USD |
0.1459 USD |
0.1493 USD |
0.1471 USD |
| 2023-10-02 |
0.1492 USD |
37,850.4551 AUDIO |
0.1538 USD |
0.1470 USD |
0.1538 USD |
0.1480 USD |
| 2023-10-01 |
0.1532 USD |
18,268.5582 AUDIO |
0.1519 USD |
0.1509 USD |
0.1551 USD |
0.1550 USD |
| 2023-09-30 |
0.1496 USD |
36,046.0149 AUDIO |
0.1494 USD |
0.1492 USD |
0.1501 USD |
0.1497 USD |
| 2023-09-29 |
0.1484 USD |
23,315.3550 AUDIO |
0.1497 USD |
0.1478 USD |
0.1497 USD |
0.1497 USD |
| 2023-09-28 |
0.1447 USD |
155,703.1830 AUDIO |
0.1451 USD |
0.1437 USD |
0.1477 USD |
0.1465 USD |
| 2023-09-27 |
0.1453 USD |
16,329.9935 AUDIO |
0.1461 USD |
0.1437 USD |
0.1468 USD |
0.1437 USD |
| 2023-09-26 |
0.1460 USD |
83,276.3438 AUDIO |
0.1471 USD |
0.1447 USD |
0.1471 USD |
0.1452 USD |
| 2023-09-25 |
0.1474 USD |
16,933.5334 AUDIO |
0.1454 USD |
0.1454 USD |
0.1478 USD |
0.1472 USD |
| 2023-09-24 |
0.1471 USD |
9,079.0690 AUDIO |
0.1490 USD |
0.1458 USD |
0.1490 USD |
0.1458 USD |
| 2023-09-23 |
0.1502 USD |
3,691.4000 AUDIO |
0.1496 USD |
0.1496 USD |
0.1502 USD |
0.1502 USD |
| 2023-09-22 |
0.1509 USD |
17,618.5418 AUDIO |
0.1508 USD |
0.1502 USD |
0.1515 USD |
0.1502 USD |
| 2023-09-21 |
0.1510 USD |
1,882.5816 AUDIO |
0.1513 USD |
0.1495 USD |
0.1513 USD |
0.1497 USD |
| 2023-09-20 |
0.1526 USD |
13,638.1919 AUDIO |
0.1549 USD |
0.1519 USD |
0.1549 USD |
0.1524 USD |
| 2023-09-19 |
0.1548 USD |
5,037.5428 AUDIO |
0.1551 USD |
0.1534 USD |
0.1557 USD |
0.1534 USD |
| 2023-09-18 |
0.1528 USD |
14,889.9331 AUDIO |
0.1521 USD |
0.1511 USD |
0.1549 USD |
0.1522 USD |
| 2023-09-17 |
0.1534 USD |
54,353.0490 AUDIO |
0.1591 USD |
0.1463 USD |
0.1610 USD |
0.1511 USD |
| 2023-09-16 |
0.1553 USD |
64,494.8344 AUDIO |
0.1510 USD |
0.1481 USD |
0.1622 USD |
0.1572 USD |
| 2023-09-15 |
0.1493 USD |
19,663.5539 AUDIO |
0.1472 USD |
0.1459 USD |
0.1509 USD |
0.1501 USD |
| 2023-09-14 |
0.1471 USD |
28,285.4744 AUDIO |
0.1475 USD |
0.1446 USD |
0.1487 USD |
0.1469 USD |
| 2023-09-13 |
0.1470 USD |
81,121.4669 AUDIO |
0.1464 USD |
0.1451 USD |
0.1496 USD |
0.1463 USD |
| 2023-09-12 |
0.1453 USD |
21,912.5023 AUDIO |
0.1428 USD |
0.1428 USD |
0.1484 USD |
0.1448 USD |
| 2023-09-11 |
0.1454 USD |
234,359.1157 AUDIO |
0.1519 USD |
0.1415 USD |
0.1535 USD |
0.1435 USD |
| 2023-09-10 |
0.1510 USD |
38,219.7644 AUDIO |
0.1560 USD |
0.1463 USD |
0.1561 USD |
0.1516 USD |
| 2023-09-09 |
0.1601 USD |
652,511.2725 AUDIO |
0.1584 USD |
0.1546 USD |
0.1632 USD |
0.1596 USD |
| 2023-09-08 |
0.1525 USD |
27,367.6740 AUDIO |
0.1519 USD |
0.1514 USD |
0.1529 USD |
0.1526 USD |
| 2023-09-07 |
0.1522 USD |
11,787.7976 AUDIO |
0.1516 USD |
0.1516 USD |
0.1526 USD |
0.1522 USD |
| 2023-09-06 |
0.1544 USD |
35,977.3013 AUDIO |
0.1547 USD |
0.1491 USD |
0.1550 USD |
0.1491 USD |
| 2023-09-05 |
0.1535 USD |
269,977.3301 AUDIO |
0.1490 USD |
0.1473 USD |
0.1550 USD |
0.1550 USD |
| 2023-09-04 |
0.1538 USD |
169,890.1079 AUDIO |
0.1550 USD |
0.1470 USD |
0.1550 USD |
0.1471 USD |
| 2023-09-03 |
0.1484 USD |
3,654.3615 AUDIO |
0.1487 USD |
0.1459 USD |
0.1487 USD |
0.1459 USD |
| 2023-09-02 |
0.1493 USD |
37,132.9291 AUDIO |
0.1477 USD |
0.1466 USD |
0.1512 USD |
0.1497 USD |
| 2023-09-01 |
0.1471 USD |
30,026.2334 AUDIO |
0.1496 USD |
0.1454 USD |
0.1502 USD |
0.1462 USD |