Identifier on Bitvavo: AUDIO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.3784 EUR |
193,008.9521 AUDIO |
0.3895 EUR |
0.3595 EUR |
0.4053 EUR |
0.3776 EUR |
| 2022-06-06 |
0.3946 EUR |
120,806.7363 AUDIO |
0.3792 EUR |
0.3783 EUR |
0.4064 EUR |
0.3858 EUR |
| 2022-06-05 |
0.3733 EUR |
124,621.9886 AUDIO |
0.3824 EUR |
0.3640 EUR |
0.3824 EUR |
0.3708 EUR |
| 2022-06-04 |
0.3729 EUR |
256,783.2500 AUDIO |
0.3668 EUR |
0.3565 EUR |
0.3871 EUR |
0.3776 EUR |
| 2022-06-03 |
0.3681 EUR |
216,753.2902 AUDIO |
0.3856 EUR |
0.3499 EUR |
0.3877 EUR |
0.3654 EUR |
| 2022-06-02 |
0.3770 EUR |
160,445.5802 AUDIO |
0.3781 EUR |
0.3676 EUR |
0.3870 EUR |
0.3870 EUR |
| 2022-06-01 |
0.4188 EUR |
352,792.9068 AUDIO |
0.4309 EUR |
0.3720 EUR |
0.4569 EUR |
0.3761 EUR |
| 2022-05-31 |
0.4261 EUR |
1,480,574.7225 AUDIO |
0.4065 EUR |
0.3838 EUR |
0.4700 EUR |
0.4316 EUR |
| 2022-05-30 |
0.3955 EUR |
472,147.0814 AUDIO |
0.3627 EUR |
0.3627 EUR |
0.4147 EUR |
0.4043 EUR |
| 2022-05-29 |
0.3505 EUR |
369,061.5491 AUDIO |
0.3465 EUR |
0.3300 EUR |
0.3684 EUR |
0.3684 EUR |
| 2022-05-28 |
0.3474 EUR |
112,394.4374 AUDIO |
0.3506 EUR |
0.3339 EUR |
0.3594 EUR |
0.3444 EUR |
| 2022-05-27 |
0.3553 EUR |
507,791.8044 AUDIO |
0.3790 EUR |
0.3383 EUR |
0.3796 EUR |
0.3521 EUR |
| 2022-05-26 |
0.3941 EUR |
673,115.2054 AUDIO |
0.4487 EUR |
0.3724 EUR |
0.4570 EUR |
0.3781 EUR |
| 2022-05-25 |
0.4549 EUR |
931,232.8467 AUDIO |
0.4303 EUR |
0.4303 EUR |
0.4756 EUR |
0.4548 EUR |
| 2022-05-24 |
0.4199 EUR |
264,638.9008 AUDIO |
0.4155 EUR |
0.3950 EUR |
0.4328 EUR |
0.4181 EUR |
| 2022-05-23 |
0.4497 EUR |
278,249.0668 AUDIO |
0.4471 EUR |
0.4091 EUR |
0.4724 EUR |
0.4123 EUR |
| 2022-05-22 |
0.4391 EUR |
401,234.1359 AUDIO |
0.4220 EUR |
0.4170 EUR |
0.4563 EUR |
0.4386 EUR |
| 2022-05-21 |
0.4144 EUR |
457,444.0045 AUDIO |
0.3885 EUR |
0.3781 EUR |
0.4352 EUR |
0.4173 EUR |
| 2022-05-20 |
0.3880 EUR |
264,820.0846 AUDIO |
0.4117 EUR |
0.3732 EUR |
0.4202 EUR |
0.3925 EUR |
| 2022-05-19 |
0.4017 EUR |
218,582.8666 AUDIO |
0.3909 EUR |
0.3761 EUR |
0.4185 EUR |
0.4138 EUR |
| 2022-05-18 |
0.4093 EUR |
449,453.3658 AUDIO |
0.4462 EUR |
0.3831 EUR |
0.4594 EUR |
0.3884 EUR |
| 2022-05-17 |
0.4343 EUR |
496,471.1340 AUDIO |
0.4162 EUR |
0.4097 EUR |
0.4635 EUR |
0.4419 EUR |
| 2022-05-16 |
0.4224 EUR |
272,463.1749 AUDIO |
0.4650 EUR |
0.4062 EUR |
0.4697 EUR |
0.4250 EUR |
| 2022-05-15 |
0.4366 EUR |
319,449.5382 AUDIO |
0.4173 EUR |
0.4055 EUR |
0.4836 EUR |
0.4723 EUR |
| 2022-05-14 |
0.3913 EUR |
428,645.2263 AUDIO |
0.4017 EUR |
0.3592 EUR |
0.4269 EUR |
0.4024 EUR |
| 2022-05-13 |
0.4217 EUR |
302,582.7267 AUDIO |
0.3580 EUR |
0.3574 EUR |
0.4457 EUR |
0.3944 EUR |
| 2022-05-12 |
0.3415 EUR |
830,722.3703 AUDIO |
0.3779 EUR |
0.2806 EUR |
0.4087 EUR |
0.3389 EUR |
| 2022-05-11 |
0.4369 EUR |
1,874,184.6064 AUDIO |
0.5869 EUR |
0.3455 EUR |
0.5918 EUR |
0.3773 EUR |
| 2022-05-10 |
0.5915 EUR |
632,703.2168 AUDIO |
0.5607 EUR |
0.5354 EUR |
0.6666 EUR |
0.5658 EUR |
| 2022-05-09 |
0.6183 EUR |
543,835.3194 AUDIO |
0.7306 EUR |
0.5656 EUR |
0.7309 EUR |
0.5730 EUR |
| 2022-05-08 |
0.7158 EUR |
123,090.7386 AUDIO |
0.7267 EUR |
0.6937 EUR |
0.7451 EUR |
0.7157 EUR |
| 2022-05-07 |
0.7416 EUR |
109,718.7107 AUDIO |
0.7581 EUR |
0.6952 EUR |
0.7644 EUR |
0.7247 EUR |
| 2022-05-06 |
0.7493 EUR |
172,384.5319 AUDIO |
0.7553 EUR |
0.7200 EUR |
0.7869 EUR |
0.7608 EUR |
| 2022-05-05 |
0.7898 EUR |
307,667.1920 AUDIO |
0.8599 EUR |
0.7346 EUR |
0.8848 EUR |
0.7688 EUR |
| 2022-05-04 |
0.8419 EUR |
297,082.9804 AUDIO |
0.7847 EUR |
0.7847 EUR |
0.8785 EUR |
0.8555 EUR |
| 2022-05-03 |
0.8062 EUR |
119,009.8654 AUDIO |
0.7975 EUR |
0.7700 EUR |
0.8391 EUR |
0.7828 EUR |
| 2022-05-02 |
0.8122 EUR |
151,005.5032 AUDIO |
0.8410 EUR |
0.7823 EUR |
0.8531 EUR |
0.8090 EUR |
| 2022-05-01 |
0.8449 EUR |
251,423.0536 AUDIO |
0.7943 EUR |
0.7793 EUR |
0.9023 EUR |
0.8428 EUR |
| 2022-04-30 |
0.8555 EUR |
184,586.7004 AUDIO |
0.9114 EUR |
0.8013 EUR |
0.9387 EUR |
0.8093 EUR |
| 2022-04-29 |
0.9491 EUR |
140,227.8625 AUDIO |
1.0188 EUR |
0.8999 EUR |
1.0269 EUR |
0.9044 EUR |
| 2022-04-28 |
1.0321 EUR |
111,133.9037 AUDIO |
1.0438 EUR |
1.0017 EUR |
1.0607 EUR |
1.0164 EUR |
| 2022-04-27 |
1.0395 EUR |
261,076.6105 AUDIO |
0.9854 EUR |
0.9677 EUR |
1.0672 EUR |
1.0531 EUR |
| 2022-04-26 |
1.0479 EUR |
161,785.8257 AUDIO |
1.0767 EUR |
0.9715 EUR |
1.1345 EUR |
0.9868 EUR |
| 2022-04-25 |
1.0417 EUR |
156,915.7386 AUDIO |
1.1031 EUR |
1.0035 EUR |
1.1031 EUR |
1.0772 EUR |
| 2022-04-24 |
1.1494 EUR |
159,966.0674 AUDIO |
1.1652 EUR |
1.0876 EUR |
1.1794 EUR |
1.1016 EUR |
| 2022-04-23 |
1.1370 EUR |
189,039.1070 AUDIO |
1.0921 EUR |
1.0592 EUR |
1.2023 EUR |
1.1761 EUR |
| 2022-04-22 |
1.1128 EUR |
131,126.7692 AUDIO |
1.0925 EUR |
1.0781 EUR |
1.1445 EUR |
1.0901 EUR |
| 2022-04-21 |
1.1565 EUR |
291,646.6333 AUDIO |
1.1931 EUR |
1.0763 EUR |
1.2241 EUR |
1.0905 EUR |
| 2022-04-20 |
1.2167 EUR |
462,341.7711 AUDIO |
1.2257 EUR |
1.1563 EUR |
1.2623 EUR |
1.1868 EUR |
| 2022-04-19 |
1.2635 EUR |
587,213.5978 AUDIO |
1.2768 EUR |
1.2217 EUR |
1.3256 EUR |
1.2278 EUR |