Identifier on Kraken: AUDIOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.2628 EUR |
134,491.2256 AUDIO |
0.2677 EUR |
0.2474 EUR |
0.2853 EUR |
0.2728 EUR |
| 2024-03-16 |
0.2919 EUR |
53,412.9292 AUDIO |
0.2897 EUR |
0.2608 EUR |
0.3076 EUR |
0.2658 EUR |
| 2024-03-15 |
0.2878 EUR |
123,862.3814 AUDIO |
0.3152 EUR |
0.2608 EUR |
0.3170 EUR |
0.2853 EUR |
| 2024-03-14 |
0.3087 EUR |
131,470.5260 AUDIO |
0.3267 EUR |
0.2923 EUR |
0.3298 EUR |
0.3126 EUR |
| 2024-03-13 |
0.3185 EUR |
98,738.6328 AUDIO |
0.3145 EUR |
0.3074 EUR |
0.3308 EUR |
0.3193 EUR |
| 2024-03-12 |
0.3036 EUR |
178,512.2054 AUDIO |
0.3002 EUR |
0.2819 EUR |
0.3273 EUR |
0.3089 EUR |
| 2024-03-11 |
0.2916 EUR |
105,406.7388 AUDIO |
0.2816 EUR |
0.2622 EUR |
0.3054 EUR |
0.2961 EUR |
| 2024-03-10 |
0.2833 EUR |
179,158.3265 AUDIO |
0.2891 EUR |
0.2747 EUR |
0.3200 EUR |
0.2768 EUR |
| 2024-03-09 |
0.2884 EUR |
82,078.8228 AUDIO |
0.2824 EUR |
0.2756 EUR |
0.2940 EUR |
0.2881 EUR |
| 2024-03-08 |
0.2753 EUR |
204,656.6819 AUDIO |
0.2885 EUR |
0.2612 EUR |
0.2901 EUR |
0.2775 EUR |
| 2024-03-07 |
0.2805 EUR |
162,891.3647 AUDIO |
0.2835 EUR |
0.2734 EUR |
0.2875 EUR |
0.2842 EUR |
| 2024-03-06 |
0.2739 EUR |
493,099.5891 AUDIO |
0.2656 EUR |
0.2590 EUR |
0.2951 EUR |
0.2806 EUR |
| 2024-03-05 |
0.2905 EUR |
288,220.0594 AUDIO |
0.3108 EUR |
0.2518 EUR |
0.3188 EUR |
0.2600 EUR |
| 2024-03-04 |
0.3537 EUR |
4,782,207.6375 AUDIO |
0.3288 EUR |
0.2766 EUR |
0.7000 EUR |
0.3121 EUR |
| 2024-03-03 |
0.3245 EUR |
356,264.4131 AUDIO |
0.2904 EUR |
0.2583 EUR |
0.3734 EUR |
0.3341 EUR |
| 2024-03-02 |
0.2828 EUR |
84,570.8343 AUDIO |
0.2806 EUR |
0.2758 EUR |
0.2962 EUR |
0.2826 EUR |
| 2024-03-01 |
0.2741 EUR |
54,841.8331 AUDIO |
0.2623 EUR |
0.2623 EUR |
0.2812 EUR |
0.2810 EUR |
| 2024-02-29 |
0.2632 EUR |
95,043.3878 AUDIO |
0.2553 EUR |
0.2522 EUR |
0.2740 EUR |
0.2671 EUR |
| 2024-02-28 |
0.2519 EUR |
197,889.2570 AUDIO |
0.2536 EUR |
0.2200 EUR |
0.2708 EUR |
0.2538 EUR |
| 2024-02-27 |
0.2514 EUR |
257,135.5132 AUDIO |
0.2575 EUR |
0.2468 EUR |
0.2751 EUR |
0.2544 EUR |
| 2024-02-26 |
0.2463 EUR |
301,945.6783 AUDIO |
0.2242 EUR |
0.2209 EUR |
0.2757 EUR |
0.2462 EUR |
| 2024-02-25 |
0.2218 EUR |
15,533.9789 AUDIO |
0.2230 EUR |
0.2203 EUR |
0.2254 EUR |
0.2232 EUR |
| 2024-02-24 |
0.2241 EUR |
122,468.3021 AUDIO |
0.2078 EUR |
0.2061 EUR |
0.2522 EUR |
0.2274 EUR |
| 2024-02-23 |
0.2104 EUR |
52,069.6466 AUDIO |
0.2103 EUR |
0.2028 EUR |
0.2130 EUR |
0.2098 EUR |
| 2024-02-22 |
0.2131 EUR |
93,616.4628 AUDIO |
0.2107 EUR |
0.2106 EUR |
0.2167 EUR |
0.2106 EUR |
| 2024-02-21 |
0.2130 EUR |
27,146.7710 AUDIO |
0.2186 EUR |
0.2060 EUR |
0.2186 EUR |
0.2122 EUR |
| 2024-02-20 |
0.2227 EUR |
119,619.4991 AUDIO |
0.2319 EUR |
0.2082 EUR |
0.2327 EUR |
0.2190 EUR |
| 2024-02-19 |
0.2290 EUR |
62,432.2372 AUDIO |
0.2246 EUR |
0.2215 EUR |
0.2394 EUR |
0.2265 EUR |
| 2024-02-18 |
0.2231 EUR |
52,961.0569 AUDIO |
0.2245 EUR |
0.2193 EUR |
0.2333 EUR |
0.2218 EUR |
| 2024-02-17 |
0.2306 EUR |
155,347.7156 AUDIO |
0.2089 EUR |
0.2086 EUR |
0.2556 EUR |
0.2259 EUR |
| 2024-02-16 |
0.2102 EUR |
145,716.9264 AUDIO |
0.1933 EUR |
0.1933 EUR |
0.2375 EUR |
0.2098 EUR |
| 2024-02-15 |
0.1928 EUR |
37,589.6068 AUDIO |
0.1887 EUR |
0.1887 EUR |
0.1963 EUR |
0.1933 EUR |
| 2024-02-14 |
0.1895 EUR |
37,923.0316 AUDIO |
0.1820 EUR |
0.1819 EUR |
0.1927 EUR |
0.1888 EUR |
| 2024-02-13 |
0.1837 EUR |
24,234.7461 AUDIO |
0.1843 EUR |
0.1797 EUR |
0.1870 EUR |
0.1833 EUR |
| 2024-02-12 |
0.1815 EUR |
19,851.7544 AUDIO |
0.1760 EUR |
0.1760 EUR |
0.1875 EUR |
0.1839 EUR |
| 2024-02-11 |
0.1794 EUR |
35,863.4271 AUDIO |
0.1801 EUR |
0.1760 EUR |
0.1817 EUR |
0.1760 EUR |
| 2024-02-10 |
0.1769 EUR |
25,168.2111 AUDIO |
0.1795 EUR |
0.1760 EUR |
0.1832 EUR |
0.1782 EUR |
| 2024-02-09 |
0.1775 EUR |
19,455.1357 AUDIO |
0.1750 EUR |
0.1750 EUR |
0.1842 EUR |
0.1779 EUR |
| 2024-02-08 |
0.1739 EUR |
8,207.6199 AUDIO |
0.1723 EUR |
0.1719 EUR |
0.1805 EUR |
0.1736 EUR |
| 2024-02-07 |
0.1726 EUR |
83,732.9652 AUDIO |
0.1691 EUR |
0.1690 EUR |
0.1871 EUR |
0.1720 EUR |
| 2024-02-06 |
0.1671 EUR |
7,573.5237 AUDIO |
0.1670 EUR |
0.1666 EUR |
0.1683 EUR |
0.1670 EUR |
| 2024-02-05 |
0.1666 EUR |
18,640.9499 AUDIO |
0.1647 EUR |
0.1647 EUR |
0.1678 EUR |
0.1659 EUR |
| 2024-02-04 |
0.1687 EUR |
2,956.3988 AUDIO |
0.1725 EUR |
0.1668 EUR |
0.1725 EUR |
0.1684 EUR |
| 2024-02-03 |
0.1706 EUR |
5,654.9455 AUDIO |
0.1709 EUR |
0.1694 EUR |
0.1709 EUR |
0.1694 EUR |
| 2024-02-02 |
0.1681 EUR |
5,200.9138 AUDIO |
0.1693 EUR |
0.1680 EUR |
0.1706 EUR |
0.1706 EUR |
| 2024-02-01 |
0.1671 EUR |
4,870.3311 AUDIO |
0.1635 EUR |
0.1627 EUR |
0.1690 EUR |
0.1687 EUR |
| 2024-01-31 |
0.1693 EUR |
14,784.4499 AUDIO |
0.1706 EUR |
0.1644 EUR |
0.1757 EUR |
0.1660 EUR |
| 2024-01-30 |
0.1750 EUR |
17,888.2497 AUDIO |
0.1747 EUR |
0.1737 EUR |
0.1768 EUR |
0.1761 EUR |
| 2024-01-29 |
0.1741 EUR |
16,330.2505 AUDIO |
0.1707 EUR |
0.1701 EUR |
0.1760 EUR |
0.1748 EUR |
| 2024-01-28 |
0.1722 EUR |
26,243.1235 AUDIO |
0.1734 EUR |
0.1706 EUR |
0.1753 EUR |
0.1706 EUR |