Identifier on Bitvavo: AUDIO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.2503 EUR |
283,531.1141 AUDIO |
0.2536 EUR |
0.2412 EUR |
0.2551 EUR |
0.2438 EUR |
| 2022-09-14 |
0.2539 EUR |
482,373.4256 AUDIO |
0.2585 EUR |
0.2482 EUR |
0.2615 EUR |
0.2537 EUR |
| 2022-09-13 |
0.2640 EUR |
713,190.3077 AUDIO |
0.2824 EUR |
0.2552 EUR |
0.2833 EUR |
0.2599 EUR |
| 2022-09-12 |
0.2937 EUR |
555,469.6971 AUDIO |
0.2831 EUR |
0.2721 EUR |
0.3146 EUR |
0.2895 EUR |
| 2022-09-11 |
0.2867 EUR |
138,568.1718 AUDIO |
0.2879 EUR |
0.2775 EUR |
0.2908 EUR |
0.2783 EUR |
| 2022-09-10 |
0.2879 EUR |
142,149.4493 AUDIO |
0.2895 EUR |
0.2816 EUR |
0.2947 EUR |
0.2880 EUR |
| 2022-09-09 |
0.2879 EUR |
166,599.0006 AUDIO |
0.2809 EUR |
0.2809 EUR |
0.2963 EUR |
0.2877 EUR |
| 2022-09-08 |
0.2811 EUR |
207,799.6399 AUDIO |
0.2842 EUR |
0.2738 EUR |
0.2866 EUR |
0.2803 EUR |
| 2022-09-07 |
0.2684 EUR |
249,210.4996 AUDIO |
0.2600 EUR |
0.2584 EUR |
0.2866 EUR |
0.2830 EUR |
| 2022-09-06 |
0.2713 EUR |
407,949.4840 AUDIO |
0.2844 EUR |
0.2603 EUR |
0.2914 EUR |
0.2639 EUR |
| 2022-09-05 |
0.2867 EUR |
101,946.7486 AUDIO |
0.2984 EUR |
0.2820 EUR |
0.2988 EUR |
0.2820 EUR |
| 2022-09-04 |
0.2918 EUR |
72,856.0851 AUDIO |
0.2875 EUR |
0.2856 EUR |
0.2962 EUR |
0.2957 EUR |
| 2022-09-03 |
0.2825 EUR |
37,645.9910 AUDIO |
0.2816 EUR |
0.2802 EUR |
0.2875 EUR |
0.2875 EUR |
| 2022-09-02 |
0.2823 EUR |
128,694.3661 AUDIO |
0.2843 EUR |
0.2785 EUR |
0.2880 EUR |
0.2816 EUR |
| 2022-09-01 |
0.2793 EUR |
135,312.6622 AUDIO |
0.2787 EUR |
0.2726 EUR |
0.2856 EUR |
0.2841 EUR |
| 2022-08-31 |
0.2829 EUR |
105,694.9025 AUDIO |
0.2871 EUR |
0.2787 EUR |
0.2912 EUR |
0.2789 EUR |
| 2022-08-30 |
0.2915 EUR |
99,577.7692 AUDIO |
0.2979 EUR |
0.2781 EUR |
0.3034 EUR |
0.2865 EUR |
| 2022-08-29 |
0.2866 EUR |
129,317.8458 AUDIO |
0.2818 EUR |
0.2789 EUR |
0.2969 EUR |
0.2961 EUR |
| 2022-08-28 |
0.2896 EUR |
45,201.8801 AUDIO |
0.2823 EUR |
0.2823 EUR |
0.2935 EUR |
0.2885 EUR |
| 2022-08-27 |
0.2851 EUR |
40,683.3258 AUDIO |
0.2830 EUR |
0.2804 EUR |
0.2917 EUR |
0.2825 EUR |
| 2022-08-26 |
0.3022 EUR |
216,875.1689 AUDIO |
0.3171 EUR |
0.2872 EUR |
0.3210 EUR |
0.2901 EUR |
| 2022-08-25 |
0.3213 EUR |
221,502.0757 AUDIO |
0.3213 EUR |
0.3121 EUR |
0.3283 EUR |
0.3169 EUR |
| 2022-08-24 |
0.3223 EUR |
508,630.4705 AUDIO |
0.3108 EUR |
0.3086 EUR |
0.3387 EUR |
0.3186 EUR |
| 2022-08-23 |
0.3088 EUR |
238,802.1589 AUDIO |
0.3062 EUR |
0.2984 EUR |
0.3140 EUR |
0.3132 EUR |
| 2022-08-22 |
0.2996 EUR |
215,016.0807 AUDIO |
0.3081 EUR |
0.2908 EUR |
0.3081 EUR |
0.3000 EUR |
| 2022-08-21 |
0.3077 EUR |
192,133.7783 AUDIO |
0.3021 EUR |
0.2993 EUR |
0.3130 EUR |
0.3098 EUR |
| 2022-08-20 |
0.2997 EUR |
227,731.4317 AUDIO |
0.3027 EUR |
0.2878 EUR |
0.3121 EUR |
0.2988 EUR |
| 2022-08-19 |
0.3075 EUR |
313,778.0262 AUDIO |
0.3235 EUR |
0.2994 EUR |
0.3235 EUR |
0.3046 EUR |
| 2022-08-18 |
0.3388 EUR |
125,159.5545 AUDIO |
0.3348 EUR |
0.3181 EUR |
0.3462 EUR |
0.3225 EUR |
| 2022-08-17 |
0.3524 EUR |
194,329.3368 AUDIO |
0.3666 EUR |
0.3372 EUR |
0.3741 EUR |
0.3391 EUR |
| 2022-08-16 |
0.3647 EUR |
92,067.5871 AUDIO |
0.3666 EUR |
0.3590 EUR |
0.3715 EUR |
0.3596 EUR |
| 2022-08-15 |
0.3718 EUR |
73,988.9629 AUDIO |
0.3678 EUR |
0.3572 EUR |
0.3807 EUR |
0.3592 EUR |
| 2022-08-14 |
0.3856 EUR |
148,744.5659 AUDIO |
0.3894 EUR |
0.3645 EUR |
0.4000 EUR |
0.3687 EUR |
| 2022-08-13 |
0.3933 EUR |
155,606.2109 AUDIO |
0.3983 EUR |
0.3863 EUR |
0.4023 EUR |
0.3884 EUR |
| 2022-08-12 |
0.3898 EUR |
206,523.5432 AUDIO |
0.3850 EUR |
0.3802 EUR |
0.3970 EUR |
0.3948 EUR |
| 2022-08-11 |
0.3988 EUR |
930,436.0860 AUDIO |
0.3680 EUR |
0.3680 EUR |
0.4279 EUR |
0.3883 EUR |
| 2022-08-10 |
0.3607 EUR |
266,090.1525 AUDIO |
0.3508 EUR |
0.3445 EUR |
0.3680 EUR |
0.3662 EUR |
| 2022-08-09 |
0.3605 EUR |
357,610.1174 AUDIO |
0.3725 EUR |
0.3478 EUR |
0.3777 EUR |
0.3533 EUR |
| 2022-08-08 |
0.3757 EUR |
186,485.5807 AUDIO |
0.3714 EUR |
0.3674 EUR |
0.3852 EUR |
0.3736 EUR |
| 2022-08-07 |
0.3650 EUR |
235,334.1789 AUDIO |
0.3574 EUR |
0.3540 EUR |
0.3749 EUR |
0.3715 EUR |
| 2022-08-06 |
0.3627 EUR |
390,965.2464 AUDIO |
0.3613 EUR |
0.3592 EUR |
0.3682 EUR |
0.3622 EUR |
| 2022-08-05 |
0.3528 EUR |
554,238.5166 AUDIO |
0.3389 EUR |
0.3382 EUR |
0.3613 EUR |
0.3613 EUR |
| 2022-08-04 |
0.3369 EUR |
368,927.4463 AUDIO |
0.3334 EUR |
0.3291 EUR |
0.3463 EUR |
0.3392 EUR |
| 2022-08-03 |
0.3412 EUR |
386,764.8121 AUDIO |
0.3350 EUR |
0.3241 EUR |
0.3493 EUR |
0.3344 EUR |
| 2022-08-02 |
0.3344 EUR |
294,168.1324 AUDIO |
0.3540 EUR |
0.3220 EUR |
0.3557 EUR |
0.3386 EUR |
| 2022-08-01 |
0.3455 EUR |
289,738.8250 AUDIO |
0.3363 EUR |
0.3339 EUR |
0.3612 EUR |
0.3516 EUR |
| 2022-07-31 |
0.3478 EUR |
254,235.3704 AUDIO |
0.3365 EUR |
0.3362 EUR |
0.3594 EUR |
0.3405 EUR |
| 2022-07-30 |
0.3491 EUR |
536,036.5187 AUDIO |
0.3393 EUR |
0.3337 EUR |
0.3629 EUR |
0.3379 EUR |
| 2022-07-29 |
0.3450 EUR |
386,408.4282 AUDIO |
0.3413 EUR |
0.3300 EUR |
0.3586 EUR |
0.3377 EUR |
| 2022-07-28 |
0.3370 EUR |
459,859.3409 AUDIO |
0.3284 EUR |
0.3198 EUR |
0.3497 EUR |
0.3408 EUR |