Identifier on Kraken: AUDIOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.3956 EUR |
13,331.8872 AUDIO |
0.3779 EUR |
0.3779 EUR |
0.4052 EUR |
0.3881 EUR |
| 2022-06-05 |
0.3747 EUR |
18,901.2173 AUDIO |
0.3775 EUR |
0.3651 EUR |
0.3804 EUR |
0.3760 EUR |
| 2022-06-04 |
0.3704 EUR |
46,109.5750 AUDIO |
0.3657 EUR |
0.3564 EUR |
0.3869 EUR |
0.3761 EUR |
| 2022-06-03 |
0.3697 EUR |
16,648.7419 AUDIO |
0.3855 EUR |
0.3565 EUR |
0.3855 EUR |
0.3650 EUR |
| 2022-06-02 |
0.3813 EUR |
53,411.7450 AUDIO |
0.3751 EUR |
0.3681 EUR |
0.3909 EUR |
0.3867 EUR |
| 2022-06-01 |
0.4007 EUR |
61,315.2595 AUDIO |
0.4317 EUR |
0.3706 EUR |
0.4538 EUR |
0.3790 EUR |
| 2022-05-31 |
0.4226 EUR |
108,986.3018 AUDIO |
0.4089 EUR |
0.3860 EUR |
0.4520 EUR |
0.4338 EUR |
| 2022-05-30 |
0.3969 EUR |
31,388.9351 AUDIO |
0.3828 EUR |
0.3778 EUR |
0.4144 EUR |
0.4021 EUR |
| 2022-05-29 |
0.3508 EUR |
49,711.3792 AUDIO |
0.3437 EUR |
0.3300 EUR |
0.3686 EUR |
0.3686 EUR |
| 2022-05-28 |
0.3476 EUR |
3,466.1925 AUDIO |
0.3588 EUR |
0.3354 EUR |
0.3588 EUR |
0.3447 EUR |
| 2022-05-27 |
0.3588 EUR |
59,225.2492 AUDIO |
0.3815 EUR |
0.3373 EUR |
0.3815 EUR |
0.3510 EUR |
| 2022-05-26 |
0.4003 EUR |
52,302.2855 AUDIO |
0.4489 EUR |
0.3777 EUR |
0.4489 EUR |
0.3874 EUR |
| 2022-05-25 |
0.4489 EUR |
77,919.2837 AUDIO |
0.4313 EUR |
0.4313 EUR |
0.4758 EUR |
0.4519 EUR |
| 2022-05-24 |
0.4227 EUR |
54,883.7175 AUDIO |
0.4126 EUR |
0.4000 EUR |
0.4313 EUR |
0.4313 EUR |
| 2022-05-23 |
0.4600 EUR |
59,433.7881 AUDIO |
0.4462 EUR |
0.4424 EUR |
0.4688 EUR |
0.4616 EUR |
| 2022-05-22 |
0.4333 EUR |
36,476.2934 AUDIO |
0.4295 EUR |
0.4173 EUR |
0.4522 EUR |
0.4332 EUR |
| 2022-05-21 |
0.4152 EUR |
112,364.5566 AUDIO |
0.3876 EUR |
0.3791 EUR |
0.4351 EUR |
0.4272 EUR |
| 2022-05-20 |
0.3899 EUR |
8,956.8051 AUDIO |
0.4205 EUR |
0.3765 EUR |
0.4205 EUR |
0.3870 EUR |
| 2022-05-19 |
0.3994 EUR |
37,917.0095 AUDIO |
0.3851 EUR |
0.3780 EUR |
0.4164 EUR |
0.3966 EUR |
| 2022-05-18 |
0.4098 EUR |
33,136.9712 AUDIO |
0.4615 EUR |
0.3927 EUR |
0.4615 EUR |
0.3980 EUR |
| 2022-05-17 |
0.4373 EUR |
59,024.4478 AUDIO |
0.4381 EUR |
0.4120 EUR |
0.4605 EUR |
0.4424 EUR |
| 2022-05-16 |
0.4234 EUR |
81,490.2606 AUDIO |
0.4809 EUR |
0.4052 EUR |
0.4809 EUR |
0.4204 EUR |
| 2022-05-15 |
0.4407 EUR |
72,731.6774 AUDIO |
0.4168 EUR |
0.4121 EUR |
0.4772 EUR |
0.4772 EUR |
| 2022-05-14 |
0.3904 EUR |
101,046.6027 AUDIO |
0.4009 EUR |
0.3600 EUR |
0.4172 EUR |
0.4121 EUR |
| 2022-05-13 |
0.4164 EUR |
198,459.5040 AUDIO |
0.3599 EUR |
0.3591 EUR |
0.4457 EUR |
0.4000 EUR |
| 2022-05-12 |
0.3558 EUR |
191,579.5676 AUDIO |
0.3737 EUR |
0.2784 EUR |
0.4048 EUR |
0.3348 EUR |
| 2022-05-11 |
0.4455 EUR |
370,926.8488 AUDIO |
0.5774 EUR |
0.3462 EUR |
0.5784 EUR |
0.3724 EUR |
| 2022-05-10 |
0.5950 EUR |
258,067.5284 AUDIO |
0.5654 EUR |
0.5418 EUR |
0.6556 EUR |
0.5770 EUR |
| 2022-05-09 |
0.6261 EUR |
178,915.2062 AUDIO |
0.6900 EUR |
0.5660 EUR |
0.7064 EUR |
0.5834 EUR |
| 2022-05-08 |
0.7204 EUR |
29,765.2738 AUDIO |
0.7220 EUR |
0.6948 EUR |
0.7323 EUR |
0.7196 EUR |
| 2022-05-07 |
0.7386 EUR |
28,961.3660 AUDIO |
0.7532 EUR |
0.6939 EUR |
0.7541 EUR |
0.7201 EUR |
| 2022-05-06 |
0.7518 EUR |
46,767.8627 AUDIO |
0.7637 EUR |
0.7250 EUR |
0.7700 EUR |
0.7577 EUR |
| 2022-05-05 |
0.8004 EUR |
84,963.6794 AUDIO |
0.8668 EUR |
0.7353 EUR |
0.8693 EUR |
0.7658 EUR |
| 2022-05-04 |
0.8472 EUR |
69,014.4663 AUDIO |
0.8320 EUR |
0.7937 EUR |
0.8763 EUR |
0.8566 EUR |
| 2022-05-03 |
0.8127 EUR |
18,151.2309 AUDIO |
0.8123 EUR |
0.7723 EUR |
0.8341 EUR |
0.7850 EUR |
| 2022-05-02 |
0.8071 EUR |
40,841.6306 AUDIO |
0.8390 EUR |
0.7852 EUR |
0.8511 EUR |
0.8065 EUR |
| 2022-05-01 |
0.8227 EUR |
10,748.3602 AUDIO |
0.7922 EUR |
0.7764 EUR |
0.8963 EUR |
0.8238 EUR |
| 2022-04-30 |
0.8934 EUR |
38,127.2638 AUDIO |
0.9190 EUR |
0.8163 EUR |
0.9410 EUR |
0.8163 EUR |
| 2022-04-29 |
0.9469 EUR |
19,297.5870 AUDIO |
1.0248 EUR |
0.9000 EUR |
1.0248 EUR |
0.9000 EUR |
| 2022-04-28 |
1.0392 EUR |
45,958.2260 AUDIO |
1.0375 EUR |
1.0097 EUR |
1.0601 EUR |
1.0304 EUR |
| 2022-04-27 |
1.0359 EUR |
39,127.0492 AUDIO |
0.9825 EUR |
0.9825 EUR |
1.0644 EUR |
1.0508 EUR |
| 2022-04-26 |
1.0341 EUR |
82,493.7735 AUDIO |
1.0937 EUR |
0.9739 EUR |
1.1158 EUR |
0.9982 EUR |
| 2022-04-25 |
1.0530 EUR |
95,161.1763 AUDIO |
1.0900 EUR |
1.0083 EUR |
1.0900 EUR |
1.0795 EUR |
| 2022-04-24 |
1.1466 EUR |
24,641.3822 AUDIO |
1.1505 EUR |
1.0933 EUR |
1.1815 EUR |
1.1036 EUR |
| 2022-04-23 |
1.1275 EUR |
43,322.2044 AUDIO |
1.0692 EUR |
1.0586 EUR |
1.1977 EUR |
1.1626 EUR |
| 2022-04-22 |
1.1138 EUR |
92,924.0209 AUDIO |
1.1065 EUR |
1.0762 EUR |
1.1429 EUR |
1.0881 EUR |
| 2022-04-21 |
1.1874 EUR |
119,706.6027 AUDIO |
1.1979 EUR |
1.0731 EUR |
1.2213 EUR |
1.0873 EUR |
| 2022-04-20 |
1.2015 EUR |
72,188.0692 AUDIO |
1.2147 EUR |
1.1555 EUR |
1.2568 EUR |
1.1949 EUR |
| 2022-04-19 |
1.2747 EUR |
65,405.8656 AUDIO |
1.2758 EUR |
1.2157 EUR |
1.3237 EUR |
1.2307 EUR |
| 2022-04-18 |
1.2355 EUR |
106,014.3435 AUDIO |
1.2891 EUR |
1.1623 EUR |
1.3078 EUR |
1.2610 EUR |