Identifier on Bitvavo: AUDIO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.2510 EUR |
124,911.2280 AUDIO |
0.2550 EUR |
0.2448 EUR |
0.2566 EUR |
0.2516 EUR |
| 2023-04-02 |
0.2531 EUR |
36,083.3562 AUDIO |
0.2609 EUR |
0.2491 EUR |
0.2615 EUR |
0.2531 EUR |
| 2023-04-01 |
0.2610 EUR |
117,588.9616 AUDIO |
0.2613 EUR |
0.2568 EUR |
0.2676 EUR |
0.2615 EUR |
| 2023-03-31 |
0.2576 EUR |
75,376.4087 AUDIO |
0.2519 EUR |
0.2515 EUR |
0.2633 EUR |
0.2621 EUR |
| 2023-03-30 |
0.2630 EUR |
179,444.9026 AUDIO |
0.2644 EUR |
0.2513 EUR |
0.2715 EUR |
0.2519 EUR |
| 2023-03-29 |
0.2665 EUR |
389,166.1271 AUDIO |
0.2636 EUR |
0.2621 EUR |
0.2718 EUR |
0.2657 EUR |
| 2023-03-28 |
0.2640 EUR |
2,494,670.8749 AUDIO |
0.2460 EUR |
0.2426 EUR |
0.2755 EUR |
0.2649 EUR |
| 2023-03-27 |
0.2430 EUR |
152,565.1764 AUDIO |
0.2525 EUR |
0.2342 EUR |
0.2539 EUR |
0.2469 EUR |
| 2023-03-26 |
0.2526 EUR |
145,166.6665 AUDIO |
0.2520 EUR |
0.2509 EUR |
0.2557 EUR |
0.2530 EUR |
| 2023-03-25 |
0.2493 EUR |
309,861.7468 AUDIO |
0.2493 EUR |
0.2451 EUR |
0.2517 EUR |
0.2482 EUR |
| 2023-03-24 |
0.2545 EUR |
200,725.6221 AUDIO |
0.2618 EUR |
0.2448 EUR |
0.2636 EUR |
0.2484 EUR |
| 2023-03-23 |
0.2593 EUR |
183,100.1148 AUDIO |
0.2599 EUR |
0.2512 EUR |
0.2627 EUR |
0.2614 EUR |
| 2023-03-22 |
0.2614 EUR |
361,815.9206 AUDIO |
0.2669 EUR |
0.2425 EUR |
0.2717 EUR |
0.2538 EUR |
| 2023-03-21 |
0.2654 EUR |
160,627.7687 AUDIO |
0.2633 EUR |
0.2579 EUR |
0.2725 EUR |
0.2658 EUR |
| 2023-03-20 |
0.2768 EUR |
415,387.0106 AUDIO |
0.2788 EUR |
0.2617 EUR |
0.2930 EUR |
0.2633 EUR |
| 2023-03-19 |
0.2820 EUR |
2,967,315.2216 AUDIO |
0.2571 EUR |
0.2495 EUR |
0.2987 EUR |
0.2751 EUR |
| 2023-03-18 |
0.2589 EUR |
934,748.2133 AUDIO |
0.2596 EUR |
0.2458 EUR |
0.2701 EUR |
0.2576 EUR |
| 2023-03-17 |
0.2457 EUR |
653,112.2835 AUDIO |
0.2333 EUR |
0.2303 EUR |
0.2617 EUR |
0.2550 EUR |
| 2023-03-16 |
0.2309 EUR |
266,373.2784 AUDIO |
0.2308 EUR |
0.2243 EUR |
0.2353 EUR |
0.2329 EUR |
| 2023-03-15 |
0.2424 EUR |
330,002.4278 AUDIO |
0.2534 EUR |
0.2258 EUR |
0.2591 EUR |
0.2299 EUR |
| 2023-03-14 |
0.2462 EUR |
605,118.0151 AUDIO |
0.2380 EUR |
0.2277 EUR |
0.2619 EUR |
0.2500 EUR |
| 2023-03-13 |
0.2320 EUR |
828,656.6299 AUDIO |
0.2288 EUR |
0.2169 EUR |
0.2401 EUR |
0.2379 EUR |
| 2023-03-12 |
0.2149 EUR |
370,711.9067 AUDIO |
0.2059 EUR |
0.2005 EUR |
0.2279 EUR |
0.2273 EUR |
| 2023-03-11 |
0.2027 EUR |
426,417.8981 AUDIO |
0.2114 EUR |
0.1944 EUR |
0.2167 EUR |
0.2062 EUR |
| 2023-03-10 |
0.2053 EUR |
615,339.3417 AUDIO |
0.2111 EUR |
0.1948 EUR |
0.2120 EUR |
0.2114 EUR |
| 2023-03-09 |
0.2225 EUR |
503,580.1833 AUDIO |
0.2300 EUR |
0.2050 EUR |
0.2369 EUR |
0.2066 EUR |
| 2023-03-08 |
0.2332 EUR |
425,067.4152 AUDIO |
0.2483 EUR |
0.2178 EUR |
0.2495 EUR |
0.2297 EUR |
| 2023-03-07 |
0.2491 EUR |
369,036.8195 AUDIO |
0.2539 EUR |
0.2409 EUR |
0.2593 EUR |
0.2465 EUR |
| 2023-03-06 |
0.2519 EUR |
235,029.6060 AUDIO |
0.2514 EUR |
0.2466 EUR |
0.2549 EUR |
0.2540 EUR |
| 2023-03-05 |
0.2599 EUR |
517,676.0405 AUDIO |
0.2531 EUR |
0.2507 EUR |
0.2674 EUR |
0.2513 EUR |
| 2023-03-04 |
0.2560 EUR |
269,764.4135 AUDIO |
0.2636 EUR |
0.2459 EUR |
0.2700 EUR |
0.2526 EUR |
| 2023-03-03 |
0.2636 EUR |
411,671.4998 AUDIO |
0.2850 EUR |
0.2541 EUR |
0.2850 EUR |
0.2627 EUR |
| 2023-03-02 |
0.2865 EUR |
406,815.9414 AUDIO |
0.2981 EUR |
0.2783 EUR |
0.2981 EUR |
0.2842 EUR |
| 2023-03-01 |
0.2996 EUR |
518,198.0033 AUDIO |
0.2933 EUR |
0.2899 EUR |
0.3068 EUR |
0.2976 EUR |
| 2023-02-28 |
0.3048 EUR |
446,978.1095 AUDIO |
0.3156 EUR |
0.2925 EUR |
0.3350 EUR |
0.2925 EUR |
| 2023-02-27 |
0.3222 EUR |
443,690.0317 AUDIO |
0.3269 EUR |
0.3093 EUR |
0.3344 EUR |
0.3150 EUR |
| 2023-02-26 |
0.3260 EUR |
596,444.7953 AUDIO |
0.3323 EUR |
0.3151 EUR |
0.3368 EUR |
0.3302 EUR |
| 2023-02-25 |
0.3351 EUR |
990,198.1156 AUDIO |
0.3254 EUR |
0.3108 EUR |
0.3478 EUR |
0.3332 EUR |
| 2023-02-24 |
0.3519 EUR |
6,015,624.0469 AUDIO |
0.3440 EUR |
0.3194 EUR |
0.3749 EUR |
0.3246 EUR |
| 2023-02-23 |
0.3465 EUR |
17,833,085.9314 AUDIO |
0.2957 EUR |
0.2849 EUR |
0.3680 EUR |
0.3491 EUR |
| 2023-02-22 |
0.2899 EUR |
432,489.6073 AUDIO |
0.3015 EUR |
0.2803 EUR |
0.3038 EUR |
0.2955 EUR |
| 2023-02-21 |
0.3062 EUR |
975,382.6278 AUDIO |
0.3174 EUR |
0.2923 EUR |
0.3192 EUR |
0.2964 EUR |
| 2023-02-20 |
0.3149 EUR |
1,309,235.8750 AUDIO |
0.3060 EUR |
0.2942 EUR |
0.3266 EUR |
0.3144 EUR |
| 2023-02-19 |
0.3157 EUR |
1,183,128.9485 AUDIO |
0.3198 EUR |
0.3015 EUR |
0.3308 EUR |
0.3083 EUR |
| 2023-02-18 |
0.3257 EUR |
3,761,759.8438 AUDIO |
0.3121 EUR |
0.3080 EUR |
0.3386 EUR |
0.3206 EUR |
| 2023-02-17 |
0.3135 EUR |
5,410,958.8718 AUDIO |
0.2775 EUR |
0.2775 EUR |
0.3488 EUR |
0.3118 EUR |
| 2023-02-16 |
0.3043 EUR |
7,881,674.1179 AUDIO |
0.2771 EUR |
0.2697 EUR |
0.3201 EUR |
0.2833 EUR |
| 2023-02-15 |
0.2635 EUR |
768,090.2670 AUDIO |
0.2623 EUR |
0.2537 EUR |
0.2750 EUR |
0.2740 EUR |
| 2023-02-14 |
0.2668 EUR |
4,456,386.2911 AUDIO |
0.2425 EUR |
0.2376 EUR |
0.2875 EUR |
0.2615 EUR |
| 2023-02-13 |
0.2431 EUR |
580,506.1215 AUDIO |
0.2542 EUR |
0.2347 EUR |
0.2550 EUR |
0.2414 EUR |