Identifier on Kucoin: AUDIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-17 |
0.2615 USDT |
1,731,223.0763 AUDIO |
0.2469 USDT |
0.2432 USDT |
0.2753 USDT |
0.2742 USDT |
| 2023-03-16 |
0.2441 USDT |
1,253,542.2917 AUDIO |
0.2431 USDT |
0.2366 USDT |
0.2500 USDT |
0.2472 USDT |
| 2023-03-15 |
0.2597 USDT |
2,067,047.9027 AUDIO |
0.2723 USDT |
0.2371 USDT |
0.2778 USDT |
0.2437 USDT |
| 2023-03-14 |
0.2685 USDT |
3,197,044.0837 AUDIO |
0.2577 USDT |
0.2494 USDT |
0.2837 USDT |
0.2675 USDT |
| 2023-03-13 |
0.2471 USDT |
2,170,027.2770 AUDIO |
0.2433 USDT |
0.2349 USDT |
0.2586 USDT |
0.2577 USDT |
| 2023-03-12 |
0.2245 USDT |
1,047,912.9059 AUDIO |
0.2218 USDT |
0.2132 USDT |
0.2427 USDT |
0.2386 USDT |
| 2023-03-11 |
0.2168 USDT |
1,336,941.8670 AUDIO |
0.2232 USDT |
0.2057 USDT |
0.2289 USDT |
0.2194 USDT |
| 2023-03-10 |
0.2176 USDT |
1,707,098.5892 AUDIO |
0.2212 USDT |
0.2051 USDT |
0.2256 USDT |
0.2233 USDT |
| 2023-03-09 |
0.2377 USDT |
1,807,075.9057 AUDIO |
0.2419 USDT |
0.2163 USDT |
0.2518 USDT |
0.2197 USDT |
| 2023-03-08 |
0.2540 USDT |
1,084,363.0395 AUDIO |
0.2622 USDT |
0.2435 USDT |
0.2641 USDT |
0.2451 USDT |
| 2023-03-07 |
0.2672 USDT |
1,451,046.5615 AUDIO |
0.2706 USDT |
0.2543 USDT |
0.3025 USDT |
0.2566 USDT |
| 2023-03-06 |
0.2673 USDT |
522,578.9064 AUDIO |
0.2688 USDT |
0.2616 USDT |
0.2725 USDT |
0.2683 USDT |
| 2023-03-05 |
0.2748 USDT |
1,293,008.7584 AUDIO |
0.2694 USDT |
0.2664 USDT |
0.2845 USDT |
0.2709 USDT |
| 2023-03-04 |
0.2792 USDT |
526,676.3345 AUDIO |
0.2798 USDT |
0.2702 USDT |
0.2867 USDT |
0.2703 USDT |
| 2023-03-03 |
0.2784 USDT |
1,752,004.1876 AUDIO |
0.3025 USDT |
0.2560 USDT |
0.3025 USDT |
0.2774 USDT |
| 2023-03-02 |
0.3047 USDT |
1,462,279.9232 AUDIO |
0.3193 USDT |
0.2945 USDT |
0.3193 USDT |
0.3019 USDT |
| 2023-03-01 |
0.3179 USDT |
1,234,346.3573 AUDIO |
0.3094 USDT |
0.3057 USDT |
0.3277 USDT |
0.3146 USDT |
| 2023-02-28 |
0.3259 USDT |
866,947.9798 AUDIO |
0.3340 USDT |
0.3205 USDT |
0.3347 USDT |
0.3215 USDT |
| 2023-02-27 |
0.3447 USDT |
2,297,132.1105 AUDIO |
0.3483 USDT |
0.3280 USDT |
0.3545 USDT |
0.3336 USDT |
| 2023-02-26 |
0.3412 USDT |
1,987,979.5650 AUDIO |
0.3508 USDT |
0.3320 USDT |
0.3508 USDT |
0.3481 USDT |
| 2023-02-25 |
0.3559 USDT |
3,464,530.9732 AUDIO |
0.3429 USDT |
0.3403 USDT |
0.3679 USDT |
0.3522 USDT |
| 2023-02-24 |
0.3704 USDT |
7,045,028.4522 AUDIO |
0.3652 USDT |
0.3368 USDT |
0.4406 USDT |
0.3416 USDT |
| 2023-02-23 |
0.3544 USDT |
9,797,138.5638 AUDIO |
0.3137 USDT |
0.3016 USDT |
0.3930 USDT |
0.3729 USDT |
| 2023-02-22 |
0.3073 USDT |
1,060,625.7653 AUDIO |
0.3189 USDT |
0.2981 USDT |
0.3238 USDT |
0.3095 USDT |
| 2023-02-21 |
0.3263 USDT |
1,181,684.5194 AUDIO |
0.3382 USDT |
0.3113 USDT |
0.3406 USDT |
0.3187 USDT |
| 2023-02-20 |
0.3362 USDT |
1,366,497.5824 AUDIO |
0.3262 USDT |
0.3153 USDT |
0.3498 USDT |
0.3371 USDT |
| 2023-02-19 |
0.3387 USDT |
2,232,672.4561 AUDIO |
0.3428 USDT |
0.3200 USDT |
0.3534 USDT |
0.3270 USDT |
| 2023-02-18 |
0.3458 USDT |
3,801,773.5958 AUDIO |
0.3338 USDT |
0.3278 USDT |
0.3640 USDT |
0.3424 USDT |
| 2023-02-17 |
0.3314 USDT |
6,235,465.5167 AUDIO |
0.2960 USDT |
0.2960 USDT |
0.3678 USDT |
0.3316 USDT |
| 2023-02-16 |
0.3245 USDT |
8,180,483.7110 AUDIO |
0.2971 USDT |
0.2894 USDT |
0.3448 USDT |
0.3096 USDT |
| 2023-02-15 |
0.2839 USDT |
1,417,352.3899 AUDIO |
0.2807 USDT |
0.2716 USDT |
0.2990 USDT |
0.2904 USDT |
| 2023-02-14 |
0.2816 USDT |
4,136,994.3540 AUDIO |
0.2599 USDT |
0.2549 USDT |
0.3062 USDT |
0.2800 USDT |
| 2023-02-13 |
0.2599 USDT |
1,202,210.1697 AUDIO |
0.2677 USDT |
0.2489 USDT |
0.2734 USDT |
0.2569 USDT |
| 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 |