Identifier on Kucoin: AUDIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-17 |
0.1917 USDT |
155,275.3224 AUDIO |
0.1899 USDT |
0.1887 USDT |
0.1944 USDT |
0.1927 USDT |
| 2022-10-16 |
0.1888 USDT |
284,669.5638 AUDIO |
0.1840 USDT |
0.1840 USDT |
0.1915 USDT |
0.1898 USDT |
| 2022-10-15 |
0.1848 USDT |
369,375.1970 AUDIO |
0.1815 USDT |
0.1800 USDT |
0.1899 USDT |
0.1846 USDT |
| 2022-10-14 |
0.1857 USDT |
232,508.2856 AUDIO |
0.1835 USDT |
0.1796 USDT |
0.1906 USDT |
0.1806 USDT |
| 2022-10-13 |
0.1744 USDT |
644,751.4534 AUDIO |
0.1862 USDT |
0.1664 USDT |
0.1876 USDT |
0.1793 USDT |
| 2022-10-12 |
0.1872 USDT |
211,556.2242 AUDIO |
0.1854 USDT |
0.1848 USDT |
0.1893 USDT |
0.1867 USDT |
| 2022-10-11 |
0.1845 USDT |
906,005.5849 AUDIO |
0.1871 USDT |
0.1761 USDT |
0.1890 USDT |
0.1865 USDT |
| 2022-10-10 |
0.1965 USDT |
625,464.9574 AUDIO |
0.2011 USDT |
0.1912 USDT |
0.2037 USDT |
0.1929 USDT |
| 2022-10-09 |
0.2019 USDT |
467,556.9054 AUDIO |
0.2039 USDT |
0.1983 USDT |
0.2057 USDT |
0.2028 USDT |
| 2022-10-08 |
0.2055 USDT |
109,749.6191 AUDIO |
0.2066 USDT |
0.2008 USDT |
0.2074 USDT |
0.2019 USDT |
| 2022-10-07 |
0.2088 USDT |
178,869.9191 AUDIO |
0.2088 USDT |
0.2051 USDT |
0.2114 USDT |
0.2068 USDT |
| 2022-10-06 |
0.2145 USDT |
340,227.5988 AUDIO |
0.2149 USDT |
0.2097 USDT |
0.2187 USDT |
0.2100 USDT |
| 2022-10-05 |
0.2138 USDT |
677,474.0580 AUDIO |
0.2206 USDT |
0.2073 USDT |
0.2213 USDT |
0.2116 USDT |
| 2022-10-04 |
0.2192 USDT |
781,865.8421 AUDIO |
0.2156 USDT |
0.2142 USDT |
0.2228 USDT |
0.2217 USDT |
| 2022-10-03 |
0.2117 USDT |
471,560.3444 AUDIO |
0.2077 USDT |
0.2040 USDT |
0.2173 USDT |
0.2159 USDT |
| 2022-10-02 |
0.2116 USDT |
75,292.6935 AUDIO |
0.2137 USDT |
0.2089 USDT |
0.2160 USDT |
0.2116 USDT |
| 2022-10-01 |
0.2148 USDT |
87,605.3968 AUDIO |
0.2145 USDT |
0.2123 USDT |
0.2173 USDT |
0.2135 USDT |
| 2022-09-30 |
0.2178 USDT |
290,847.7629 AUDIO |
0.2138 USDT |
0.2117 USDT |
0.2249 USDT |
0.2136 USDT |
| 2022-09-29 |
0.2123 USDT |
130,539.8098 AUDIO |
0.2140 USDT |
0.2071 USDT |
0.2165 USDT |
0.2108 USDT |
| 2022-09-28 |
0.2108 USDT |
270,447.3354 AUDIO |
0.2124 USDT |
0.2060 USDT |
0.2148 USDT |
0.2141 USDT |
| 2022-09-27 |
0.2232 USDT |
285,080.9878 AUDIO |
0.2182 USDT |
0.2111 USDT |
0.2285 USDT |
0.2128 USDT |
| 2022-09-26 |
0.2127 USDT |
254,988.2074 AUDIO |
0.2112 USDT |
0.2076 USDT |
0.2181 USDT |
0.2144 USDT |
| 2022-09-25 |
0.2160 USDT |
271,780.3430 AUDIO |
0.2159 USDT |
0.2101 USDT |
0.2202 USDT |
0.2136 USDT |
| 2022-09-24 |
0.2216 USDT |
47,172.4919 AUDIO |
0.2218 USDT |
0.2183 USDT |
0.2234 USDT |
0.2224 USDT |
| 2022-09-23 |
0.2188 USDT |
247,567.8114 AUDIO |
0.2264 USDT |
0.2125 USDT |
0.2311 USDT |
0.2190 USDT |
| 2022-09-22 |
0.2218 USDT |
73,498.4837 AUDIO |
0.2167 USDT |
0.2153 USDT |
0.2268 USDT |
0.2229 USDT |
| 2022-09-21 |
0.2208 USDT |
345,544.7208 AUDIO |
0.2200 USDT |
0.2150 USDT |
0.2320 USDT |
0.2253 USDT |
| 2022-09-20 |
0.2252 USDT |
68,716.8422 AUDIO |
0.2277 USDT |
0.2181 USDT |
0.2289 USDT |
0.2235 USDT |
| 2022-09-19 |
0.2208 USDT |
278,469.2480 AUDIO |
0.2182 USDT |
0.2120 USDT |
0.2299 USDT |
0.2243 USDT |
| 2022-09-18 |
0.2439 USDT |
212,851.2517 AUDIO |
0.2506 USDT |
0.2345 USDT |
0.2512 USDT |
0.2363 USDT |
| 2022-09-17 |
0.2491 USDT |
177,800.3514 AUDIO |
0.2448 USDT |
0.2448 USDT |
0.2516 USDT |
0.2496 USDT |
| 2022-09-16 |
0.2419 USDT |
338,073.2465 AUDIO |
0.2417 USDT |
0.2356 USDT |
0.2458 USDT |
0.2427 USDT |
| 2022-09-15 |
0.2482 USDT |
370,126.5382 AUDIO |
0.2532 USDT |
0.2400 USDT |
0.2544 USDT |
0.2448 USDT |
| 2022-09-14 |
0.2532 USDT |
758,550.6086 AUDIO |
0.2584 USDT |
0.2451 USDT |
0.2619 USDT |
0.2529 USDT |
| 2022-09-13 |
0.2659 USDT |
2,654,535.8458 AUDIO |
0.2928 USDT |
0.2542 USDT |
0.2928 USDT |
0.2568 USDT |
| 2022-09-12 |
0.2952 USDT |
1,082,221.7824 AUDIO |
0.2832 USDT |
0.2761 USDT |
0.3179 USDT |
0.2904 USDT |
| 2022-09-11 |
0.2897 USDT |
289,116.2787 AUDIO |
0.2887 USDT |
0.2824 USDT |
0.2933 USDT |
0.2911 USDT |
| 2022-09-10 |
0.2909 USDT |
187,284.4356 AUDIO |
0.2899 USDT |
0.2847 USDT |
0.2962 USDT |
0.2858 USDT |
| 2022-09-09 |
0.2916 USDT |
326,517.7014 AUDIO |
0.2815 USDT |
0.2811 USDT |
0.2987 USDT |
0.2884 USDT |
| 2022-09-08 |
0.2809 USDT |
231,402.6953 AUDIO |
0.2832 USDT |
0.2719 USDT |
0.2880 USDT |
0.2800 USDT |
| 2022-09-07 |
0.2687 USDT |
231,862.2721 AUDIO |
0.2568 USDT |
0.2545 USDT |
0.2838 USDT |
0.2819 USDT |
| 2022-09-06 |
0.2742 USDT |
766,638.2644 AUDIO |
0.2822 USDT |
0.2552 USDT |
0.2896 USDT |
0.2633 USDT |
| 2022-09-05 |
0.2865 USDT |
110,165.0332 AUDIO |
0.2948 USDT |
0.2799 USDT |
0.2968 USDT |
0.2821 USDT |
| 2022-09-04 |
0.2896 USDT |
268,606.1042 AUDIO |
0.2850 USDT |
0.2835 USDT |
0.2941 USDT |
0.2924 USDT |
| 2022-09-03 |
0.2827 USDT |
227,424.8712 AUDIO |
0.2802 USDT |
0.2783 USDT |
0.2860 USDT |
0.2849 USDT |
| 2022-09-02 |
0.2831 USDT |
228,594.9401 AUDIO |
0.2826 USDT |
0.2762 USDT |
0.2886 USDT |
0.2772 USDT |
| 2022-09-01 |
0.2770 USDT |
266,745.8730 AUDIO |
0.2793 USDT |
0.2722 USDT |
0.2836 USDT |
0.2816 USDT |
| 2022-08-31 |
0.2873 USDT |
279,059.1474 AUDIO |
0.2848 USDT |
0.2800 USDT |
0.2930 USDT |
0.2819 USDT |
| 2022-08-30 |
0.2955 USDT |
234,614.9714 AUDIO |
0.2980 USDT |
0.2831 USDT |
0.3035 USDT |
0.2851 USDT |
| 2022-08-29 |
0.2892 USDT |
145,005.6841 AUDIO |
0.2779 USDT |
0.2756 USDT |
0.2993 USDT |
0.2980 USDT |