Identifier on Bitvavo: AUDIO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.3172 EUR |
169,431.2016 AUDIO |
0.3136 EUR |
0.3076 EUR |
0.3379 EUR |
0.3255 EUR |
| 2022-07-26 |
0.3065 EUR |
377,050.9774 AUDIO |
0.3082 EUR |
0.3007 EUR |
0.3129 EUR |
0.3088 EUR |
| 2022-07-25 |
0.3266 EUR |
620,754.7671 AUDIO |
0.3413 EUR |
0.3110 EUR |
0.3445 EUR |
0.3167 EUR |
| 2022-07-24 |
0.3288 EUR |
887,770.2093 AUDIO |
0.3158 EUR |
0.3130 EUR |
0.3401 EUR |
0.3344 EUR |
| 2022-07-23 |
0.3549 EUR |
147,302.5754 AUDIO |
0.3568 EUR |
0.3421 EUR |
0.3726 EUR |
0.3576 EUR |
| 2022-07-22 |
0.3717 EUR |
201,113.9479 AUDIO |
0.3779 EUR |
0.3578 EUR |
0.3960 EUR |
0.3636 EUR |
| 2022-07-21 |
0.3722 EUR |
239,303.5796 AUDIO |
0.3779 EUR |
0.3601 EUR |
0.3917 EUR |
0.3802 EUR |
| 2022-07-20 |
0.3915 EUR |
185,667.2758 AUDIO |
0.3937 EUR |
0.3692 EUR |
0.4159 EUR |
0.3809 EUR |
| 2022-07-19 |
0.3888 EUR |
214,199.1648 AUDIO |
0.3894 EUR |
0.3705 EUR |
0.4050 EUR |
0.3966 EUR |
| 2022-07-18 |
0.3795 EUR |
286,051.1114 AUDIO |
0.3575 EUR |
0.3546 EUR |
0.3933 EUR |
0.3875 EUR |
| 2022-07-17 |
0.3658 EUR |
397,802.5819 AUDIO |
0.3422 EUR |
0.3360 EUR |
0.3793 EUR |
0.3628 EUR |
| 2022-07-16 |
0.3322 EUR |
91,828.6640 AUDIO |
0.3247 EUR |
0.3194 EUR |
0.3391 EUR |
0.3365 EUR |
| 2022-07-15 |
0.3294 EUR |
46,330.0113 AUDIO |
0.3252 EUR |
0.3221 EUR |
0.3337 EUR |
0.3294 EUR |
| 2022-07-14 |
0.3197 EUR |
138,129.0034 AUDIO |
0.3180 EUR |
0.3089 EUR |
0.3295 EUR |
0.3237 EUR |
| 2022-07-13 |
0.3030 EUR |
210,169.8207 AUDIO |
0.3000 EUR |
0.2897 EUR |
0.3150 EUR |
0.3150 EUR |
| 2022-07-12 |
0.3150 EUR |
34,670.3290 AUDIO |
0.3131 EUR |
0.3060 EUR |
0.3224 EUR |
0.3077 EUR |
| 2022-07-11 |
0.3273 EUR |
148,464.2042 AUDIO |
0.3369 EUR |
0.3139 EUR |
0.3369 EUR |
0.3160 EUR |
| 2022-07-10 |
0.3389 EUR |
153,216.1568 AUDIO |
0.3507 EUR |
0.3288 EUR |
0.3541 EUR |
0.3348 EUR |
| 2022-07-09 |
0.3588 EUR |
152,014.9324 AUDIO |
0.3431 EUR |
0.3431 EUR |
0.3670 EUR |
0.3581 EUR |
| 2022-07-08 |
0.3492 EUR |
88,784.7516 AUDIO |
0.3517 EUR |
0.3401 EUR |
0.3608 EUR |
0.3502 EUR |
| 2022-07-07 |
0.3561 EUR |
288,540.2409 AUDIO |
0.3323 EUR |
0.3268 EUR |
0.3712 EUR |
0.3544 EUR |
| 2022-07-06 |
0.3265 EUR |
109,489.3079 AUDIO |
0.3209 EUR |
0.3183 EUR |
0.3334 EUR |
0.3315 EUR |
| 2022-07-05 |
0.3260 EUR |
153,385.8809 AUDIO |
0.3312 EUR |
0.3161 EUR |
0.3369 EUR |
0.3256 EUR |
| 2022-07-04 |
0.3238 EUR |
85,441.3108 AUDIO |
0.3277 EUR |
0.3130 EUR |
0.3324 EUR |
0.3311 EUR |
| 2022-07-03 |
0.3277 EUR |
38,608.2550 AUDIO |
0.3238 EUR |
0.3199 EUR |
0.3327 EUR |
0.3295 EUR |
| 2022-07-02 |
0.3262 EUR |
15,792.2025 AUDIO |
0.3240 EUR |
0.3170 EUR |
0.3298 EUR |
0.3275 EUR |
| 2022-07-01 |
0.3311 EUR |
138,451.0213 AUDIO |
0.3349 EUR |
0.3154 EUR |
0.3453 EUR |
0.3265 EUR |
| 2022-06-30 |
0.3277 EUR |
451,924.1592 AUDIO |
0.3534 EUR |
0.3118 EUR |
0.3534 EUR |
0.3234 EUR |
| 2022-06-29 |
0.3629 EUR |
296,088.2755 AUDIO |
0.3511 EUR |
0.3450 EUR |
0.3755 EUR |
0.3603 EUR |
| 2022-06-28 |
0.3760 EUR |
297,475.8405 AUDIO |
0.3767 EUR |
0.3488 EUR |
0.3929 EUR |
0.3500 EUR |
| 2022-06-27 |
0.3727 EUR |
554,330.5033 AUDIO |
0.3475 EUR |
0.3400 EUR |
0.3877 EUR |
0.3760 EUR |
| 2022-06-26 |
0.3729 EUR |
432,105.4134 AUDIO |
0.3635 EUR |
0.3418 EUR |
0.3931 EUR |
0.3454 EUR |
| 2022-06-25 |
0.3607 EUR |
107,318.2102 AUDIO |
0.3580 EUR |
0.3449 EUR |
0.3733 EUR |
0.3629 EUR |
| 2022-06-24 |
0.3628 EUR |
208,429.6238 AUDIO |
0.3554 EUR |
0.3479 EUR |
0.3698 EUR |
0.3645 EUR |
| 2022-06-23 |
0.3418 EUR |
419,692.3941 AUDIO |
0.3244 EUR |
0.3243 EUR |
0.3573 EUR |
0.3535 EUR |
| 2022-06-22 |
0.3478 EUR |
2,298,783.4305 AUDIO |
0.3000 EUR |
0.2916 EUR |
0.3781 EUR |
0.3279 EUR |
| 2022-06-21 |
0.3146 EUR |
579,112.8294 AUDIO |
0.2920 EUR |
0.2913 EUR |
0.3376 EUR |
0.3053 EUR |
| 2022-06-20 |
0.2928 EUR |
511,777.4297 AUDIO |
0.2845 EUR |
0.2759 EUR |
0.3034 EUR |
0.2914 EUR |
| 2022-06-19 |
0.2763 EUR |
417,634.3688 AUDIO |
0.2721 EUR |
0.2557 EUR |
0.2934 EUR |
0.2882 EUR |
| 2022-06-18 |
0.2670 EUR |
483,755.0087 AUDIO |
0.2930 EUR |
0.2479 EUR |
0.2940 EUR |
0.2692 EUR |
| 2022-06-17 |
0.2897 EUR |
383,076.0210 AUDIO |
0.2830 EUR |
0.2830 EUR |
0.2972 EUR |
0.2923 EUR |
| 2022-06-16 |
0.2980 EUR |
548,057.1659 AUDIO |
0.3284 EUR |
0.2755 EUR |
0.3313 EUR |
0.2803 EUR |
| 2022-06-15 |
0.2852 EUR |
780,118.9631 AUDIO |
0.2885 EUR |
0.2652 EUR |
0.3267 EUR |
0.3226 EUR |
| 2022-06-14 |
0.2890 EUR |
651,143.7864 AUDIO |
0.2900 EUR |
0.2642 EUR |
0.3058 EUR |
0.2820 EUR |
| 2022-06-13 |
0.2792 EUR |
846,155.4859 AUDIO |
0.3083 EUR |
0.2578 EUR |
0.3083 EUR |
0.2832 EUR |
| 2022-06-12 |
0.3284 EUR |
158,954.8593 AUDIO |
0.3433 EUR |
0.3137 EUR |
0.3433 EUR |
0.3155 EUR |
| 2022-06-11 |
0.3602 EUR |
79,745.6416 AUDIO |
0.3819 EUR |
0.3400 EUR |
0.3918 EUR |
0.3449 EUR |
| 2022-06-10 |
0.3836 EUR |
177,070.7180 AUDIO |
0.4039 EUR |
0.3689 EUR |
0.4125 EUR |
0.3798 EUR |
| 2022-06-09 |
0.4072 EUR |
244,508.9536 AUDIO |
0.4125 EUR |
0.3953 EUR |
0.4230 EUR |
0.4041 EUR |
| 2022-06-08 |
0.4065 EUR |
430,154.2101 AUDIO |
0.3939 EUR |
0.3897 EUR |
0.4292 EUR |
0.4095 EUR |