Identifier on Huobi: audiousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-11 |
0.2770 USDT |
1,399,911.1809 AUDIO |
0.2545 USDT |
0.2512 USDT |
0.2560 USDT |
0.2787 USDT |
| 2023-02-10 |
0.2565 USDT |
890,550.0852 AUDIO |
0.2582 USDT |
0.2486 USDT |
0.2541 USDT |
0.2550 USDT |
| 2023-02-09 |
0.2764 USDT |
1,114,530.7218 AUDIO |
0.2932 USDT |
0.2501 USDT |
0.2636 USDT |
0.2535 USDT |
| 2023-02-08 |
0.3119 USDT |
1,667,755.5561 AUDIO |
0.3080 USDT |
0.2843 USDT |
0.2896 USDT |
0.2911 USDT |
| 2023-02-07 |
0.3029 USDT |
1,970,547.6810 AUDIO |
0.2959 USDT |
0.2913 USDT |
0.2988 USDT |
0.3065 USDT |
| 2023-02-06 |
0.2957 USDT |
3,142,965.6817 AUDIO |
0.2658 USDT |
0.2577 USDT |
0.2620 USDT |
0.3017 USDT |
| 2023-02-05 |
0.2675 USDT |
673,356.8346 AUDIO |
0.2792 USDT |
0.2467 USDT |
0.2621 USDT |
0.2604 USDT |
| 2023-02-04 |
0.2862 USDT |
389,424.6309 AUDIO |
0.2899 USDT |
0.2807 USDT |
0.2833 USDT |
0.2820 USDT |
| 2023-02-03 |
0.2836 USDT |
708,647.6818 AUDIO |
0.2840 USDT |
0.2766 USDT |
0.2799 USDT |
0.2874 USDT |
| 2023-02-02 |
0.2934 USDT |
1,057,599.6281 AUDIO |
0.2883 USDT |
0.2829 USDT |
0.2860 USDT |
0.2959 USDT |
| 2023-02-01 |
0.2762 USDT |
1,255,878.3648 AUDIO |
0.2761 USDT |
0.2564 USDT |
0.2643 USDT |
0.2876 USDT |
| 2023-01-31 |
0.2800 USDT |
1,401,956.1533 AUDIO |
0.2676 USDT |
0.2640 USDT |
0.2676 USDT |
0.2748 USDT |
| 2023-01-30 |
0.2817 USDT |
837,767.0997 AUDIO |
0.3019 USDT |
0.2591 USDT |
0.2672 USDT |
0.2662 USDT |
| 2023-01-29 |
0.2987 USDT |
753,111.9819 AUDIO |
0.2997 USDT |
0.2700 USDT |
0.2973 USDT |
0.3006 USDT |
| 2023-01-28 |
0.3057 USDT |
1,468,188.1201 AUDIO |
0.3001 USDT |
0.2846 USDT |
0.2951 USDT |
0.2970 USDT |
| 2023-01-27 |
0.3085 USDT |
1,816,681.5710 AUDIO |
0.3131 USDT |
0.2940 USDT |
0.3010 USDT |
0.3016 USDT |
| 2023-01-26 |
0.3185 USDT |
4,739,277.7317 AUDIO |
0.2824 USDT |
0.2760 USDT |
0.2869 USDT |
0.3198 USDT |
| 2023-01-25 |
0.2798 USDT |
4,541,677.1586 AUDIO |
0.2848 USDT |
0.2573 USDT |
0.2640 USDT |
0.2763 USDT |
| 2023-01-24 |
0.2891 USDT |
7,739,546.0703 AUDIO |
0.2056 USDT |
0.2017 USDT |
0.2061 USDT |
0.2844 USDT |
| 2023-01-23 |
0.2053 USDT |
2,661,389.2011 AUDIO |
0.1915 USDT |
0.1898 USDT |
0.1951 USDT |
0.2059 USDT |
| 2023-01-22 |
0.1917 USDT |
1,181,033.7304 AUDIO |
0.1859 USDT |
0.1708 USDT |
0.1864 USDT |
0.1879 USDT |
| 2023-01-21 |
0.1919 USDT |
1,157,915.1399 AUDIO |
0.1912 USDT |
0.1860 USDT |
0.1909 USDT |
0.1906 USDT |
| 2023-01-20 |
0.1777 USDT |
1,576,950.5194 AUDIO |
0.1712 USDT |
0.1677 USDT |
0.1694 USDT |
0.1912 USDT |
| 2023-01-19 |
0.1686 USDT |
1,231,945.1153 AUDIO |
0.1670 USDT |
0.1649 USDT |
0.1679 USDT |
0.1694 USDT |
| 2023-01-18 |
0.1797 USDT |
1,119,102.7927 AUDIO |
0.1832 USDT |
0.1672 USDT |
0.1740 USDT |
0.1738 USDT |
| 2023-01-17 |
0.1874 USDT |
1,375,275.4974 AUDIO |
0.1865 USDT |
0.1844 USDT |
0.1863 USDT |
0.1875 USDT |
| 2023-01-16 |
0.1916 USDT |
1,732,992.8597 AUDIO |
0.1916 USDT |
0.1825 USDT |
0.1885 USDT |
0.1881 USDT |
| 2023-01-15 |
0.1856 USDT |
1,747,816.5323 AUDIO |
0.1856 USDT |
0.1709 USDT |
0.1802 USDT |
0.1912 USDT |
| 2023-01-14 |
0.1815 USDT |
2,163,738.4772 AUDIO |
0.1741 USDT |
0.1670 USDT |
0.1783 USDT |
0.1823 USDT |
| 2023-01-13 |
0.1688 USDT |
1,180,808.8434 AUDIO |
0.1674 USDT |
0.1653 USDT |
0.1664 USDT |
0.1719 USDT |
| 2023-01-12 |
0.1626 USDT |
1,546,017.5774 AUDIO |
0.1620 USDT |
0.1581 USDT |
0.1600 USDT |
0.1668 USDT |
| 2023-01-11 |
0.1570 USDT |
1,347,721.6856 AUDIO |
0.1584 USDT |
0.1533 USDT |
0.1560 USDT |
0.1573 USDT |
| 2023-01-10 |
0.1573 USDT |
1,435,113.4213 AUDIO |
0.1559 USDT |
0.1542 USDT |
0.1561 USDT |
0.1589 USDT |
| 2023-01-09 |
0.1555 USDT |
1,914,386.3507 AUDIO |
0.1501 USDT |
0.1497 USDT |
0.1508 USDT |
0.1569 USDT |
| 2023-01-08 |
0.1453 USDT |
1,697,279.5833 AUDIO |
0.1421 USDT |
0.1402 USDT |
0.1416 USDT |
0.1492 USDT |
| 2023-01-07 |
0.1404 USDT |
422,879.3576 AUDIO |
0.1431 USDT |
0.1377 USDT |
0.1386 USDT |
0.1386 USDT |
| 2023-01-06 |
0.1373 USDT |
2,104,597.1421 AUDIO |
0.1364 USDT |
0.1328 USDT |
0.1345 USDT |
0.1409 USDT |
| 2023-01-05 |
0.1373 USDT |
1,358,406.4810 AUDIO |
0.1372 USDT |
0.1353 USDT |
0.1365 USDT |
0.1372 USDT |
| 2023-01-04 |
0.1372 USDT |
1,091,015.1363 AUDIO |
0.1338 USDT |
0.1327 USDT |
0.1349 USDT |
0.1359 USDT |
| 2023-01-03 |
0.1340 USDT |
276,660.5404 AUDIO |
0.1353 USDT |
0.1310 USDT |
0.1327 USDT |
0.1328 USDT |
| 2023-01-02 |
0.1350 USDT |
1,239,975.9007 AUDIO |
0.1328 USDT |
0.1305 USDT |
0.1320 USDT |
0.1368 USDT |
| 2023-01-01 |
0.1311 USDT |
740,471.8010 AUDIO |
0.1272 USDT |
0.1259 USDT |
0.1273 USDT |
0.1318 USDT |
| 2022-12-31 |
0.1255 USDT |
823,715.9613 AUDIO |
0.1259 USDT |
0.1250 USDT |
0.1254 USDT |
0.1274 USDT |
| 2022-12-30 |
0.1261 USDT |
714,180.6383 AUDIO |
0.1287 USDT |
0.1237 USDT |
0.1254 USDT |
0.1254 USDT |
| 2022-12-29 |
0.1298 USDT |
2,173,317.6907 AUDIO |
0.1287 USDT |
0.1265 USDT |
0.1270 USDT |
0.1266 USDT |
| 2022-12-28 |
0.1309 USDT |
2,135,558.1163 AUDIO |
0.1313 USDT |
0.1284 USDT |
0.1301 USDT |
0.1289 USDT |
| 2022-12-27 |
0.1307 USDT |
543,727.6436 AUDIO |
0.1302 USDT |
0.1290 USDT |
0.1298 USDT |
0.1303 USDT |
| 2022-12-26 |
0.1296 USDT |
248,330.9399 AUDIO |
0.1299 USDT |
0.1286 USDT |
0.1290 USDT |
0.1301 USDT |
| 2022-12-25 |
0.1297 USDT |
336,954.1737 AUDIO |
0.1310 USDT |
0.1273 USDT |
0.1283 USDT |
0.1286 USDT |
| 2022-12-24 |
0.1312 USDT |
302,278.3259 AUDIO |
0.1309 USDT |
0.1309 USDT |
0.1309 USDT |
0.1312 USDT |