Identifier on Bitvavo: AUDIO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.2274 EUR |
39,045.6144 AUDIO |
0.2220 EUR |
0.2213 EUR |
0.2301 EUR |
0.2274 EUR |
| 2023-05-22 |
0.2237 EUR |
184,773.5777 AUDIO |
0.2170 EUR |
0.2170 EUR |
0.2272 EUR |
0.2239 EUR |
| 2023-05-21 |
0.2213 EUR |
105,419.6219 AUDIO |
0.2268 EUR |
0.2192 EUR |
0.2274 EUR |
0.2219 EUR |
| 2023-05-20 |
0.2279 EUR |
31,401.1013 AUDIO |
0.2267 EUR |
0.2255 EUR |
0.2299 EUR |
0.2291 EUR |
| 2023-05-19 |
0.2304 EUR |
201,768.4454 AUDIO |
0.2320 EUR |
0.2275 EUR |
0.2341 EUR |
0.2305 EUR |
| 2023-05-18 |
0.2302 EUR |
59,459.5879 AUDIO |
0.2345 EUR |
0.2257 EUR |
0.2345 EUR |
0.2325 EUR |
| 2023-05-17 |
0.2320 EUR |
284,119.6361 AUDIO |
0.2280 EUR |
0.2252 EUR |
0.2393 EUR |
0.2373 EUR |
| 2023-05-16 |
0.2243 EUR |
58,208.6752 AUDIO |
0.2223 EUR |
0.2196 EUR |
0.2291 EUR |
0.2272 EUR |
| 2023-05-15 |
0.2212 EUR |
128,229.5848 AUDIO |
0.2188 EUR |
0.2138 EUR |
0.2250 EUR |
0.2234 EUR |
| 2023-05-14 |
0.2140 EUR |
46,651.4114 AUDIO |
0.2127 EUR |
0.2100 EUR |
0.2193 EUR |
0.2167 EUR |
| 2023-05-13 |
0.2131 EUR |
9,926.3024 AUDIO |
0.2173 EUR |
0.2109 EUR |
0.2173 EUR |
0.2127 EUR |
| 2023-05-12 |
0.2102 EUR |
80,905.3194 AUDIO |
0.2054 EUR |
0.2031 EUR |
0.2162 EUR |
0.2159 EUR |
| 2023-05-11 |
0.2119 EUR |
91,300.2816 AUDIO |
0.2240 EUR |
0.2037 EUR |
0.2240 EUR |
0.2091 EUR |
| 2023-05-10 |
0.2198 EUR |
220,337.2924 AUDIO |
0.2181 EUR |
0.2110 EUR |
0.2264 EUR |
0.2236 EUR |
| 2023-05-09 |
0.2172 EUR |
136,273.7233 AUDIO |
0.2161 EUR |
0.2151 EUR |
0.2197 EUR |
0.2172 EUR |
| 2023-05-08 |
0.2201 EUR |
224,426.2766 AUDIO |
0.2408 EUR |
0.2100 EUR |
0.2408 EUR |
0.2157 EUR |
| 2023-05-07 |
0.2430 EUR |
36,683.4108 AUDIO |
0.2433 EUR |
0.2400 EUR |
0.2469 EUR |
0.2408 EUR |
| 2023-05-06 |
0.2473 EUR |
161,913.9203 AUDIO |
0.2576 EUR |
0.2435 EUR |
0.2593 EUR |
0.2438 EUR |
| 2023-05-05 |
0.2554 EUR |
87,301.7764 AUDIO |
0.2518 EUR |
0.2514 EUR |
0.2612 EUR |
0.2592 EUR |
| 2023-05-04 |
0.2542 EUR |
72,331.1141 AUDIO |
0.2614 EUR |
0.2499 EUR |
0.2614 EUR |
0.2518 EUR |
| 2023-05-03 |
0.2512 EUR |
220,929.9726 AUDIO |
0.2570 EUR |
0.2450 EUR |
0.2647 EUR |
0.2622 EUR |
| 2023-05-02 |
0.2580 EUR |
144,274.6836 AUDIO |
0.2567 EUR |
0.2550 EUR |
0.2608 EUR |
0.2570 EUR |
| 2023-05-01 |
0.2620 EUR |
83,645.3679 AUDIO |
0.2654 EUR |
0.2550 EUR |
0.2654 EUR |
0.2586 EUR |
| 2023-04-30 |
0.2689 EUR |
68,478.7579 AUDIO |
0.2722 EUR |
0.2637 EUR |
0.2737 EUR |
0.2662 EUR |
| 2023-04-29 |
0.2729 EUR |
130,002.5331 AUDIO |
0.2709 EUR |
0.2704 EUR |
0.2768 EUR |
0.2716 EUR |
| 2023-04-28 |
0.2710 EUR |
124,575.5162 AUDIO |
0.2761 EUR |
0.2684 EUR |
0.2780 EUR |
0.2713 EUR |
| 2023-04-27 |
0.2767 EUR |
129,285.4124 AUDIO |
0.2727 EUR |
0.2703 EUR |
0.2833 EUR |
0.2779 EUR |
| 2023-04-26 |
0.2769 EUR |
347,007.4529 AUDIO |
0.2868 EUR |
0.2600 EUR |
0.2923 EUR |
0.2731 EUR |
| 2023-04-25 |
0.2763 EUR |
723,025.7903 AUDIO |
0.2854 EUR |
0.2700 EUR |
0.2868 EUR |
0.2860 EUR |
| 2023-04-24 |
0.2798 EUR |
1,489,033.3377 AUDIO |
0.2742 EUR |
0.2632 EUR |
0.2887 EUR |
0.2845 EUR |
| 2023-04-23 |
0.2774 EUR |
810,577.5343 AUDIO |
0.2792 EUR |
0.2660 EUR |
0.2909 EUR |
0.2689 EUR |
| 2023-04-22 |
0.2688 EUR |
237,907.4298 AUDIO |
0.2684 EUR |
0.2620 EUR |
0.2899 EUR |
0.2822 EUR |
| 2023-04-21 |
0.2773 EUR |
252,071.9281 AUDIO |
0.2866 EUR |
0.2628 EUR |
0.2913 EUR |
0.2665 EUR |
| 2023-04-20 |
0.2968 EUR |
362,445.6020 AUDIO |
0.3022 EUR |
0.2820 EUR |
0.3046 EUR |
0.2869 EUR |
| 2023-04-19 |
0.3189 EUR |
580,128.9557 AUDIO |
0.3377 EUR |
0.2966 EUR |
0.3377 EUR |
0.3048 EUR |
| 2023-04-18 |
0.3391 EUR |
1,176,733.6931 AUDIO |
0.3445 EUR |
0.3310 EUR |
0.3469 EUR |
0.3384 EUR |
| 2023-04-17 |
0.3783 EUR |
9,395,971.0753 AUDIO |
0.3134 EUR |
0.3116 EUR |
0.4750 EUR |
0.3450 EUR |
| 2023-04-16 |
0.3043 EUR |
167,875.6597 AUDIO |
0.3022 EUR |
0.2994 EUR |
0.3082 EUR |
0.3080 EUR |
| 2023-04-15 |
0.3096 EUR |
877,783.1529 AUDIO |
0.3022 EUR |
0.2969 EUR |
0.3229 EUR |
0.3044 EUR |
| 2023-04-14 |
0.2903 EUR |
417,247.3457 AUDIO |
0.2860 EUR |
0.2840 EUR |
0.2971 EUR |
0.2931 EUR |
| 2023-04-13 |
0.2885 EUR |
197,270.2306 AUDIO |
0.2859 EUR |
0.2809 EUR |
0.2936 EUR |
0.2866 EUR |
| 2023-04-12 |
0.2882 EUR |
1,036,441.9691 AUDIO |
0.2947 EUR |
0.2725 EUR |
0.2968 EUR |
0.2857 EUR |
| 2023-04-11 |
0.2881 EUR |
271,701.9552 AUDIO |
0.2845 EUR |
0.2777 EUR |
0.2994 EUR |
0.2933 EUR |
| 2023-04-10 |
0.2800 EUR |
193,745.8270 AUDIO |
0.2790 EUR |
0.2756 EUR |
0.2850 EUR |
0.2848 EUR |
| 2023-04-09 |
0.2731 EUR |
131,559.3385 AUDIO |
0.2679 EUR |
0.2635 EUR |
0.2793 EUR |
0.2763 EUR |
| 2023-04-08 |
0.2772 EUR |
166,519.9692 AUDIO |
0.2724 EUR |
0.2669 EUR |
0.2837 EUR |
0.2693 EUR |
| 2023-04-07 |
0.2818 EUR |
2,244,852.6612 AUDIO |
0.2825 EUR |
0.2702 EUR |
0.2971 EUR |
0.2753 EUR |
| 2023-04-06 |
0.2875 EUR |
2,550,374.3773 AUDIO |
0.2587 EUR |
0.2558 EUR |
0.3047 EUR |
0.2865 EUR |
| 2023-04-05 |
0.2581 EUR |
136,044.3451 AUDIO |
0.2545 EUR |
0.2532 EUR |
0.2629 EUR |
0.2599 EUR |
| 2023-04-04 |
0.2531 EUR |
171,355.5804 AUDIO |
0.2530 EUR |
0.2502 EUR |
0.2580 EUR |
0.2555 EUR |