Identifier on Kucoin: AUDIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.2740 USDT |
1,929,592.2533 AUDIO |
0.2772 USDT |
0.2674 USDT |
0.2809 USDT |
0.2765 USDT |
| 2023-02-11 |
0.2796 USDT |
4,182,543.5552 AUDIO |
0.2548 USDT |
0.2512 USDT |
0.3000 USDT |
0.2774 USDT |
| 2023-02-10 |
0.2567 USDT |
2,628,561.2913 AUDIO |
0.2589 USDT |
0.2486 USDT |
0.2618 USDT |
0.2549 USDT |
| 2023-02-09 |
0.2781 USDT |
3,928,375.0404 AUDIO |
0.2933 USDT |
0.2566 USDT |
0.3004 USDT |
0.2596 USDT |
| 2023-02-08 |
0.3126 USDT |
4,766,734.8930 AUDIO |
0.3079 USDT |
0.2851 USDT |
0.3497 USDT |
0.2865 USDT |
| 2023-02-07 |
0.3031 USDT |
4,546,065.6088 AUDIO |
0.2961 USDT |
0.2912 USDT |
0.3134 USDT |
0.3091 USDT |
| 2023-02-06 |
0.2998 USDT |
4,913,788.5366 AUDIO |
0.2666 USDT |
0.2580 USDT |
0.3266 USDT |
0.3080 USDT |
| 2023-02-05 |
0.2658 USDT |
1,038,267.9165 AUDIO |
0.2792 USDT |
0.2427 USDT |
0.2856 USDT |
0.2611 USDT |
| 2023-02-04 |
0.2860 USDT |
494,563.8515 AUDIO |
0.2904 USDT |
0.2812 USDT |
0.2926 USDT |
0.2821 USDT |
| 2023-02-03 |
0.2836 USDT |
1,259,777.1233 AUDIO |
0.2841 USDT |
0.2765 USDT |
0.2936 USDT |
0.2901 USDT |
| 2023-02-02 |
0.2948 USDT |
1,977,455.9320 AUDIO |
0.2888 USDT |
0.2831 USDT |
0.3040 USDT |
0.2931 USDT |
| 2023-02-01 |
0.2765 USDT |
1,511,005.8077 AUDIO |
0.2770 USDT |
0.2580 USDT |
0.2948 USDT |
0.2940 USDT |
| 2023-01-31 |
0.2814 USDT |
2,135,543.9630 AUDIO |
0.2677 USDT |
0.2643 USDT |
0.2967 USDT |
0.2734 USDT |
| 2023-01-30 |
0.2813 USDT |
2,744,047.0872 AUDIO |
0.3025 USDT |
0.2522 USDT |
0.3135 USDT |
0.2674 USDT |
| 2023-01-29 |
0.2996 USDT |
1,244,610.9816 AUDIO |
0.2995 USDT |
0.2942 USDT |
0.3069 USDT |
0.2983 USDT |
| 2023-01-28 |
0.3058 USDT |
3,451,882.2529 AUDIO |
0.3002 USDT |
0.2891 USDT |
0.3193 USDT |
0.2971 USDT |
| 2023-01-27 |
0.3096 USDT |
4,026,796.3058 AUDIO |
0.3130 USDT |
0.2942 USDT |
0.3260 USDT |
0.3041 USDT |
| 2023-01-26 |
0.3187 USDT |
7,612,199.7777 AUDIO |
0.2827 USDT |
0.2805 USDT |
0.3490 USDT |
0.3146 USDT |
| 2023-01-25 |
0.2791 USDT |
8,040,354.1269 AUDIO |
0.2852 USDT |
0.2566 USDT |
0.3100 USDT |
0.2836 USDT |
| 2023-01-24 |
0.2905 USDT |
13,996,241.3827 AUDIO |
0.2055 USDT |
0.2022 USDT |
0.3716 USDT |
0.2856 USDT |
| 2023-01-23 |
0.2086 USDT |
2,879,435.0872 AUDIO |
0.1920 USDT |
0.1900 USDT |
0.2357 USDT |
0.2062 USDT |
| 2023-01-22 |
0.1943 USDT |
870,649.7123 AUDIO |
0.1855 USDT |
0.1843 USDT |
0.1985 USDT |
0.1967 USDT |
| 2023-01-21 |
0.1919 USDT |
618,007.6241 AUDIO |
0.1919 USDT |
0.1851 USDT |
0.2104 USDT |
0.1910 USDT |
| 2023-01-20 |
0.1801 USDT |
399,167.6568 AUDIO |
0.1710 USDT |
0.1678 USDT |
0.1881 USDT |
0.1830 USDT |
| 2023-01-19 |
0.1696 USDT |
175,389.4099 AUDIO |
0.1663 USDT |
0.1650 USDT |
0.1743 USDT |
0.1702 USDT |
| 2023-01-18 |
0.1758 USDT |
388,568.9796 AUDIO |
0.1825 USDT |
0.1661 USDT |
0.1859 USDT |
0.1691 USDT |
| 2023-01-17 |
0.1875 USDT |
178,277.8100 AUDIO |
0.1865 USDT |
0.1842 USDT |
0.1907 USDT |
0.1881 USDT |
| 2023-01-16 |
0.1896 USDT |
542,848.1792 AUDIO |
0.1914 USDT |
0.1813 USDT |
0.1967 USDT |
0.1873 USDT |
| 2023-01-15 |
0.1864 USDT |
490,004.1710 AUDIO |
0.1857 USDT |
0.1777 USDT |
0.1933 USDT |
0.1920 USDT |
| 2023-01-14 |
0.1816 USDT |
710,737.0688 AUDIO |
0.1745 USDT |
0.1677 USDT |
0.1968 USDT |
0.1820 USDT |
| 2023-01-13 |
0.1699 USDT |
314,750.0366 AUDIO |
0.1678 USDT |
0.1652 USDT |
0.1751 USDT |
0.1747 USDT |
| 2023-01-12 |
0.1635 USDT |
289,900.7723 AUDIO |
0.1621 USDT |
0.1569 USDT |
0.1684 USDT |
0.1677 USDT |
| 2023-01-11 |
0.1567 USDT |
138,116.7542 AUDIO |
0.1590 USDT |
0.1533 USDT |
0.1598 USDT |
0.1586 USDT |
| 2023-01-10 |
0.1579 USDT |
143,821.1534 AUDIO |
0.1560 USDT |
0.1538 USDT |
0.1621 USDT |
0.1591 USDT |
| 2023-01-09 |
0.1551 USDT |
227,768.3401 AUDIO |
0.1507 USDT |
0.1494 USDT |
0.1639 USDT |
0.1571 USDT |
| 2023-01-08 |
0.1448 USDT |
204,964.5850 AUDIO |
0.1424 USDT |
0.1400 USDT |
0.1488 USDT |
0.1479 USDT |
| 2023-01-07 |
0.1423 USDT |
211,501.3248 AUDIO |
0.1432 USDT |
0.1382 USDT |
0.1466 USDT |
0.1417 USDT |
| 2023-01-06 |
0.1372 USDT |
135,926.8206 AUDIO |
0.1364 USDT |
0.1336 USDT |
0.1419 USDT |
0.1413 USDT |
| 2023-01-05 |
0.1370 USDT |
57,676.2945 AUDIO |
0.1374 USDT |
0.1354 USDT |
0.1387 USDT |
0.1370 USDT |
| 2023-01-04 |
0.1377 USDT |
135,811.5150 AUDIO |
0.1338 USDT |
0.1338 USDT |
0.1397 USDT |
0.1363 USDT |
| 2023-01-03 |
0.1342 USDT |
52,375.9757 AUDIO |
0.1359 USDT |
0.1320 USDT |
0.1360 USDT |
0.1328 USDT |
| 2023-01-02 |
0.1341 USDT |
123,981.8304 AUDIO |
0.1330 USDT |
0.1303 USDT |
0.1366 USDT |
0.1356 USDT |
| 2023-01-01 |
0.1293 USDT |
188,368.2154 AUDIO |
0.1273 USDT |
0.1264 USDT |
0.1315 USDT |
0.1313 USDT |
| 2022-12-31 |
0.1260 USDT |
158,396.9985 AUDIO |
0.1258 USDT |
0.1248 USDT |
0.1280 USDT |
0.1272 USDT |
| 2022-12-30 |
0.1264 USDT |
100,913.0278 AUDIO |
0.1290 USDT |
0.1244 USDT |
0.1294 USDT |
0.1262 USDT |
| 2022-12-29 |
0.1310 USDT |
92,398.5074 AUDIO |
0.1291 USDT |
0.1277 USDT |
0.1327 USDT |
0.1310 USDT |
| 2022-12-28 |
0.1312 USDT |
452,082.8317 AUDIO |
0.1315 USDT |
0.1256 USDT |
0.1436 USDT |
0.1287 USDT |
| 2022-12-27 |
0.1307 USDT |
31,425.2604 AUDIO |
0.1307 USDT |
0.1288 USDT |
0.1326 USDT |
0.1312 USDT |
| 2022-12-26 |
0.1301 USDT |
55,909.8029 AUDIO |
0.1296 USDT |
0.1288 USDT |
0.1314 USDT |
0.1303 USDT |
| 2022-12-25 |
0.1297 USDT |
21,490.5064 AUDIO |
0.1309 USDT |
0.1275 USDT |
0.1313 USDT |
0.1288 USDT |