Identifier on Bitvavo: AUDIO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
1.2327 EUR |
832,582.9895 AUDIO |
1.2756 EUR |
1.1500 EUR |
1.3090 EUR |
1.2709 EUR |
| 2022-04-17 |
1.2724 EUR |
1,115,132.9730 AUDIO |
1.2053 EUR |
1.1382 EUR |
1.3473 EUR |
1.2744 EUR |
| 2022-04-16 |
1.2067 EUR |
446,262.1911 AUDIO |
1.1904 EUR |
1.1650 EUR |
1.2355 EUR |
1.2104 EUR |
| 2022-04-15 |
1.1575 EUR |
926,995.4426 AUDIO |
1.0910 EUR |
1.0878 EUR |
1.2194 EUR |
1.1691 EUR |
| 2022-04-14 |
1.1344 EUR |
1,140,666.7192 AUDIO |
1.0193 EUR |
1.0193 EUR |
1.2068 EUR |
1.1231 EUR |
| 2022-04-13 |
1.0000 EUR |
131,832.7823 AUDIO |
0.9577 EUR |
0.9489 EUR |
1.0312 EUR |
1.0102 EUR |
| 2022-04-12 |
0.9704 EUR |
143,959.8159 AUDIO |
0.9292 EUR |
0.9213 EUR |
1.0120 EUR |
0.9541 EUR |
| 2022-04-11 |
0.9726 EUR |
202,519.2319 AUDIO |
1.0364 EUR |
0.9164 EUR |
1.0364 EUR |
0.9415 EUR |
| 2022-04-10 |
1.0823 EUR |
70,323.6413 AUDIO |
1.1129 EUR |
1.0397 EUR |
1.1129 EUR |
1.0482 EUR |
| 2022-04-09 |
1.0884 EUR |
148,965.8319 AUDIO |
1.0611 EUR |
1.0578 EUR |
1.1446 EUR |
1.1047 EUR |
| 2022-04-08 |
1.1347 EUR |
217,578.0869 AUDIO |
1.1781 EUR |
1.0500 EUR |
1.2178 EUR |
1.0546 EUR |
| 2022-04-07 |
1.1708 EUR |
290,486.4228 AUDIO |
1.1730 EUR |
1.1253 EUR |
1.2056 EUR |
1.1790 EUR |
| 2022-04-06 |
1.3174 EUR |
838,888.4077 AUDIO |
1.3763 EUR |
1.1900 EUR |
1.4687 EUR |
1.1900 EUR |
| 2022-04-05 |
1.4736 EUR |
1,272,625.9792 AUDIO |
1.5732 EUR |
1.3457 EUR |
1.6557 EUR |
1.3685 EUR |
| 2022-04-04 |
1.4313 EUR |
2,587,904.2218 AUDIO |
1.3131 EUR |
1.2203 EUR |
1.6499 EUR |
1.5829 EUR |
| 2022-04-03 |
1.2858 EUR |
3,002,182.8655 AUDIO |
1.0512 EUR |
1.0250 EUR |
1.4237 EUR |
1.2701 EUR |
| 2022-04-02 |
1.0983 EUR |
274,474.4229 AUDIO |
1.0554 EUR |
1.0460 EUR |
1.1400 EUR |
1.0471 EUR |
| 2022-04-01 |
1.0459 EUR |
220,711.3047 AUDIO |
1.0259 EUR |
0.9713 EUR |
1.1041 EUR |
1.0691 EUR |
| 2022-03-31 |
1.0790 EUR |
493,376.8904 AUDIO |
1.0669 EUR |
0.9973 EUR |
1.1766 EUR |
1.0297 EUR |
| 2022-03-30 |
1.0838 EUR |
832,216.2157 AUDIO |
0.9968 EUR |
0.9674 EUR |
1.1500 EUR |
1.0762 EUR |
| 2022-03-29 |
1.0211 EUR |
220,779.1071 AUDIO |
0.9466 EUR |
0.9465 EUR |
1.0925 EUR |
0.9892 EUR |
| 2022-03-28 |
1.0119 EUR |
363,239.1712 AUDIO |
0.9536 EUR |
0.9483 EUR |
1.0493 EUR |
0.9647 EUR |
| 2022-03-27 |
0.9505 EUR |
255,414.7135 AUDIO |
0.9395 EUR |
0.9207 EUR |
0.9795 EUR |
0.9540 EUR |
| 2022-03-26 |
0.9142 EUR |
169,845.6508 AUDIO |
0.9092 EUR |
0.8875 EUR |
0.9328 EUR |
0.9295 EUR |
| 2022-03-25 |
0.9403 EUR |
142,715.6336 AUDIO |
0.9553 EUR |
0.8939 EUR |
0.9862 EUR |
0.9114 EUR |
| 2022-03-24 |
0.9414 EUR |
301,192.8253 AUDIO |
0.9364 EUR |
0.9104 EUR |
0.9951 EUR |
0.9690 EUR |
| 2022-03-23 |
0.9332 EUR |
396,811.0707 AUDIO |
0.9059 EUR |
0.8778 EUR |
0.9718 EUR |
0.9219 EUR |
| 2022-03-22 |
0.9304 EUR |
324,687.9020 AUDIO |
0.9167 EUR |
0.9109 EUR |
0.9557 EUR |
0.9150 EUR |
| 2022-03-21 |
0.9761 EUR |
571,009.8856 AUDIO |
0.9533 EUR |
0.9050 EUR |
1.0688 EUR |
0.9119 EUR |
| 2022-03-20 |
0.9514 EUR |
1,025,634.2092 AUDIO |
1.0232 EUR |
0.9084 EUR |
1.0738 EUR |
0.9473 EUR |
| 2022-03-19 |
0.9769 EUR |
3,944,684.4373 AUDIO |
0.6917 EUR |
0.6915 EUR |
1.1591 EUR |
0.9968 EUR |
| 2022-03-18 |
0.6733 EUR |
189,780.3669 AUDIO |
0.6571 EUR |
0.6502 EUR |
0.6965 EUR |
0.6905 EUR |
| 2022-03-17 |
0.6696 EUR |
44,512.9266 AUDIO |
0.6750 EUR |
0.6605 EUR |
0.6837 EUR |
0.6616 EUR |
| 2022-03-16 |
0.6580 EUR |
56,856.6388 AUDIO |
0.6546 EUR |
0.6397 EUR |
0.6737 EUR |
0.6711 EUR |
| 2022-03-15 |
0.6463 EUR |
42,680.0441 AUDIO |
0.6458 EUR |
0.6271 EUR |
0.6581 EUR |
0.6482 EUR |
| 2022-03-14 |
0.6404 EUR |
64,931.1823 AUDIO |
0.6225 EUR |
0.6180 EUR |
0.6488 EUR |
0.6472 EUR |
| 2022-03-13 |
0.6530 EUR |
89,177.4706 AUDIO |
0.6465 EUR |
0.6225 EUR |
0.6692 EUR |
0.6226 EUR |
| 2022-03-12 |
0.6507 EUR |
10,164.1872 AUDIO |
0.6479 EUR |
0.6450 EUR |
0.6611 EUR |
0.6514 EUR |
| 2022-03-11 |
0.6550 EUR |
57,969.2251 AUDIO |
0.6573 EUR |
0.6411 EUR |
0.6738 EUR |
0.6456 EUR |
| 2022-03-10 |
0.6601 EUR |
91,348.1401 AUDIO |
0.7032 EUR |
0.6453 EUR |
0.7051 EUR |
0.6600 EUR |
| 2022-03-09 |
0.6992 EUR |
133,156.0065 AUDIO |
0.6639 EUR |
0.6639 EUR |
0.7260 EUR |
0.6949 EUR |
| 2022-03-08 |
0.6621 EUR |
81,545.7445 AUDIO |
0.6509 EUR |
0.6506 EUR |
0.6817 EUR |
0.6625 EUR |
| 2022-03-07 |
0.6451 EUR |
70,354.1160 AUDIO |
0.6478 EUR |
0.6205 EUR |
0.6819 EUR |
0.6493 EUR |
| 2022-03-06 |
0.6663 EUR |
80,006.3251 AUDIO |
0.6893 EUR |
0.6522 EUR |
0.6939 EUR |
0.6522 EUR |
| 2022-03-05 |
0.6775 EUR |
89,625.9741 AUDIO |
0.6570 EUR |
0.6500 EUR |
0.6955 EUR |
0.6912 EUR |
| 2022-03-04 |
0.6979 EUR |
116,358.6376 AUDIO |
0.7175 EUR |
0.6548 EUR |
0.7247 EUR |
0.6621 EUR |
| 2022-03-03 |
0.7157 EUR |
155,765.8837 AUDIO |
0.7386 EUR |
0.6966 EUR |
0.7477 EUR |
0.7142 EUR |
| 2022-03-02 |
0.7509 EUR |
156,854.5835 AUDIO |
0.7409 EUR |
0.7241 EUR |
0.7741 EUR |
0.7435 EUR |
| 2022-03-01 |
0.7473 EUR |
214,905.6678 AUDIO |
0.7387 EUR |
0.7219 EUR |
0.7856 EUR |
0.7411 EUR |
| 2022-02-28 |
0.6908 EUR |
172,088.2741 AUDIO |
0.6557 EUR |
0.6438 EUR |
0.7297 EUR |
0.7279 EUR |