Identifier on Kraken: AUDIOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-17 |
1.2946 EUR |
150,051.2130 AUDIO |
1.2300 EUR |
1.1410 EUR |
1.3407 EUR |
1.2707 EUR |
| 2022-04-16 |
1.2035 EUR |
51,424.3173 AUDIO |
1.1827 EUR |
1.1705 EUR |
1.2300 EUR |
1.2088 EUR |
| 2022-04-15 |
1.1367 EUR |
310,657.0287 AUDIO |
1.1051 EUR |
1.0928 EUR |
1.2191 EUR |
1.1716 EUR |
| 2022-04-14 |
1.1371 EUR |
280,879.1900 AUDIO |
1.0172 EUR |
1.0172 EUR |
1.2000 EUR |
1.1092 EUR |
| 2022-04-13 |
1.0024 EUR |
34,410.6803 AUDIO |
0.9614 EUR |
0.9614 EUR |
1.0295 EUR |
1.0126 EUR |
| 2022-04-12 |
0.9780 EUR |
22,777.1535 AUDIO |
0.9375 EUR |
0.9256 EUR |
1.0068 EUR |
0.9500 EUR |
| 2022-04-11 |
0.9589 EUR |
73,339.1903 AUDIO |
1.0347 EUR |
0.9200 EUR |
1.0347 EUR |
0.9395 EUR |
| 2022-04-10 |
1.0834 EUR |
19,796.9530 AUDIO |
1.0972 EUR |
1.0532 EUR |
1.1029 EUR |
1.0700 EUR |
| 2022-04-09 |
1.0831 EUR |
21,459.8312 AUDIO |
1.0699 EUR |
1.0593 EUR |
1.1396 EUR |
1.0858 EUR |
| 2022-04-08 |
1.1328 EUR |
78,305.8969 AUDIO |
1.2000 EUR |
1.0474 EUR |
1.2284 EUR |
1.0475 EUR |
| 2022-04-07 |
1.1631 EUR |
65,770.3336 AUDIO |
1.1690 EUR |
1.1256 EUR |
1.2036 EUR |
1.1666 EUR |
| 2022-04-06 |
1.2894 EUR |
143,342.4829 AUDIO |
1.3880 EUR |
1.1954 EUR |
1.4617 EUR |
1.2005 EUR |
| 2022-04-05 |
1.4568 EUR |
208,931.5947 AUDIO |
1.5740 EUR |
1.3484 EUR |
1.6500 EUR |
1.3829 EUR |
| 2022-04-04 |
1.3862 EUR |
311,754.4712 AUDIO |
1.3013 EUR |
1.2230 EUR |
1.6500 EUR |
1.5601 EUR |
| 2022-04-03 |
1.2666 EUR |
231,837.0048 AUDIO |
1.0482 EUR |
1.0248 EUR |
1.4087 EUR |
1.3105 EUR |
| 2022-04-02 |
1.0966 EUR |
148,639.9930 AUDIO |
1.0560 EUR |
1.0560 EUR |
1.1358 EUR |
1.0792 EUR |