Identifier on Bitvavo: AUDIO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.2563 EUR |
995,934.2865 AUDIO |
0.2681 EUR |
0.2447 EUR |
0.2707 EUR |
0.2502 EUR |
| 2024-03-17 |
0.2646 EUR |
809,021.7655 AUDIO |
0.2639 EUR |
0.2467 EUR |
0.2738 EUR |
0.2700 EUR |
| 2024-03-16 |
0.2768 EUR |
794,481.6555 AUDIO |
0.2935 EUR |
0.2582 EUR |
0.3006 EUR |
0.2613 EUR |
| 2024-03-15 |
0.2863 EUR |
4,336,213.2981 AUDIO |
0.3135 EUR |
0.2584 EUR |
0.3153 EUR |
0.2894 EUR |
| 2024-03-14 |
0.3084 EUR |
913,173.2029 AUDIO |
0.3205 EUR |
0.2900 EUR |
0.3232 EUR |
0.3117 EUR |
| 2024-03-13 |
0.3176 EUR |
1,169,185.2783 AUDIO |
0.3147 EUR |
0.3081 EUR |
0.3270 EUR |
0.3170 EUR |
| 2024-03-12 |
0.3050 EUR |
2,591,345.1715 AUDIO |
0.2999 EUR |
0.2795 EUR |
0.3267 EUR |
0.3135 EUR |
| 2024-03-11 |
0.2924 EUR |
2,016,723.6643 AUDIO |
0.2817 EUR |
0.2621 EUR |
0.3020 EUR |
0.3012 EUR |
| 2024-03-10 |
0.2840 EUR |
1,292,342.3102 AUDIO |
0.2867 EUR |
0.2731 EUR |
0.2933 EUR |
0.2753 EUR |
| 2024-03-09 |
0.2880 EUR |
1,506,649.3675 AUDIO |
0.2750 EUR |
0.2746 EUR |
0.2939 EUR |
0.2857 EUR |
| 2024-03-08 |
0.2783 EUR |
1,636,135.3306 AUDIO |
0.2883 EUR |
0.2610 EUR |
0.2900 EUR |
0.2758 EUR |
| 2024-03-07 |
0.2851 EUR |
1,265,507.8953 AUDIO |
0.2813 EUR |
0.2724 EUR |
0.2915 EUR |
0.2882 EUR |
| 2024-03-06 |
0.2787 EUR |
1,904,728.0722 AUDIO |
0.2671 EUR |
0.2585 EUR |
0.2896 EUR |
0.2821 EUR |
| 2024-03-05 |
0.2839 EUR |
4,096,268.3892 AUDIO |
0.3101 EUR |
0.2300 EUR |
0.3151 EUR |
0.2616 EUR |
| 2024-03-04 |
0.3208 EUR |
6,745,482.1004 AUDIO |
0.3322 EUR |
0.3001 EUR |
0.3555 EUR |
0.3095 EUR |
| 2024-03-03 |
0.3115 EUR |
2,016,482.3897 AUDIO |
0.2889 EUR |
0.2531 EUR |
0.3420 EUR |
0.3313 EUR |
| 2024-03-02 |
0.2820 EUR |
1,789,318.2831 AUDIO |
0.2799 EUR |
0.2731 EUR |
0.2909 EUR |
0.2872 EUR |
| 2024-03-01 |
0.2755 EUR |
1,469,892.7534 AUDIO |
0.2626 EUR |
0.2616 EUR |
0.2818 EUR |
0.2805 EUR |
| 2024-02-29 |
0.2651 EUR |
1,436,528.8025 AUDIO |
0.2550 EUR |
0.2513 EUR |
0.2769 EUR |
0.2576 EUR |
| 2024-02-28 |
0.2547 EUR |
2,868,917.8474 AUDIO |
0.2527 EUR |
0.2264 EUR |
0.2680 EUR |
0.2580 EUR |
| 2024-02-27 |
0.2548 EUR |
3,865,854.4163 AUDIO |
0.2589 EUR |
0.2450 EUR |
0.2771 EUR |
0.2517 EUR |
| 2024-02-26 |
0.2498 EUR |
7,848,279.1281 AUDIO |
0.2243 EUR |
0.2202 EUR |
0.2723 EUR |
0.2517 EUR |
| 2024-02-25 |
0.2231 EUR |
715,404.2922 AUDIO |
0.2235 EUR |
0.2194 EUR |
0.2265 EUR |
0.2229 EUR |
| 2024-02-24 |
0.2270 EUR |
1,128,125.0346 AUDIO |
0.2091 EUR |
0.2060 EUR |
0.2455 EUR |
0.2240 EUR |
| 2024-02-23 |
0.2098 EUR |
303,375.8222 AUDIO |
0.2109 EUR |
0.2022 EUR |
0.2139 EUR |
0.2101 EUR |
| 2024-02-22 |
0.2132 EUR |
326,426.8134 AUDIO |
0.2138 EUR |
0.2099 EUR |
0.2173 EUR |
0.2099 EUR |
| 2024-02-21 |
0.2100 EUR |
685,707.3841 AUDIO |
0.2197 EUR |
0.2049 EUR |
0.2200 EUR |
0.2148 EUR |
| 2024-02-20 |
0.2221 EUR |
1,500,117.1796 AUDIO |
0.2326 EUR |
0.2100 EUR |
0.2337 EUR |
0.2214 EUR |
| 2024-02-19 |
0.2303 EUR |
1,823,499.4658 AUDIO |
0.2228 EUR |
0.2202 EUR |
0.2383 EUR |
0.2311 EUR |
| 2024-02-18 |
0.2256 EUR |
2,341,575.9521 AUDIO |
0.2263 EUR |
0.2191 EUR |
0.2355 EUR |
0.2238 EUR |
| 2024-02-17 |
0.2296 EUR |
12,248,403.5491 AUDIO |
0.2089 EUR |
0.2082 EUR |
0.2556 EUR |
0.2267 EUR |
| 2024-02-16 |
0.2149 EUR |
4,951,525.5404 AUDIO |
0.1949 EUR |
0.1943 EUR |
0.2400 EUR |
0.2104 EUR |
| 2024-02-15 |
0.1935 EUR |
222,460.2900 AUDIO |
0.1886 EUR |
0.1880 EUR |
0.1965 EUR |
0.1937 EUR |
| 2024-02-14 |
0.1885 EUR |
244,093.9722 AUDIO |
0.1824 EUR |
0.1817 EUR |
0.1919 EUR |
0.1889 EUR |
| 2024-02-13 |
0.1831 EUR |
200,303.6431 AUDIO |
0.1848 EUR |
0.1791 EUR |
0.1872 EUR |
0.1825 EUR |
| 2024-02-12 |
0.1813 EUR |
309,248.8100 AUDIO |
0.1782 EUR |
0.1753 EUR |
0.1855 EUR |
0.1833 EUR |
| 2024-02-11 |
0.1781 EUR |
56,999.2581 AUDIO |
0.1765 EUR |
0.1749 EUR |
0.1811 EUR |
0.1757 EUR |
| 2024-02-10 |
0.1757 EUR |
254,746.0204 AUDIO |
0.1771 EUR |
0.1720 EUR |
0.1788 EUR |
0.1771 EUR |
| 2024-02-09 |
0.1783 EUR |
180,075.0738 AUDIO |
0.1742 EUR |
0.1739 EUR |
0.1803 EUR |
0.1772 EUR |
| 2024-02-08 |
0.1733 EUR |
81,377.8569 AUDIO |
0.1723 EUR |
0.1708 EUR |
0.1746 EUR |
0.1726 EUR |
| 2024-02-07 |
0.1695 EUR |
107,894.0761 AUDIO |
0.1681 EUR |
0.1657 EUR |
0.1719 EUR |
0.1717 EUR |
| 2024-02-06 |
0.1680 EUR |
45,405.1333 AUDIO |
0.1670 EUR |
0.1654 EUR |
0.1689 EUR |
0.1682 EUR |
| 2024-02-05 |
0.1668 EUR |
67,057.1141 AUDIO |
0.1630 EUR |
0.1626 EUR |
0.1695 EUR |
0.1659 EUR |
| 2024-02-04 |
0.1682 EUR |
135,055.1297 AUDIO |
0.1679 EUR |
0.1646 EUR |
0.1689 EUR |
0.1653 EUR |
| 2024-02-03 |
0.1697 EUR |
60,761.3042 AUDIO |
0.1723 EUR |
0.1682 EUR |
0.1727 EUR |
0.1682 EUR |
| 2024-02-02 |
0.1698 EUR |
135,822.3048 AUDIO |
0.1683 EUR |
0.1671 EUR |
0.1718 EUR |
0.1718 EUR |
| 2024-02-01 |
0.1675 EUR |
120,145.5734 AUDIO |
0.1667 EUR |
0.1632 EUR |
0.1697 EUR |
0.1686 EUR |
| 2024-01-31 |
0.1691 EUR |
431,536.0902 AUDIO |
0.1723 EUR |
0.1640 EUR |
0.1730 EUR |
0.1657 EUR |
| 2024-01-30 |
0.1751 EUR |
166,924.2072 AUDIO |
0.1747 EUR |
0.1730 EUR |
0.1771 EUR |
0.1730 EUR |
| 2024-01-29 |
0.1732 EUR |
236,129.1532 AUDIO |
0.1693 EUR |
0.1690 EUR |
0.1748 EUR |
0.1747 EUR |