Identifier on Kucoin: AUDIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-28 |
0.2878 USDT |
143,724.9347 AUDIO |
0.2834 USDT |
0.2802 USDT |
0.2926 USDT |
0.2882 USDT |
| 2022-08-27 |
0.2845 USDT |
248,289.1221 AUDIO |
0.2821 USDT |
0.2789 USDT |
0.2906 USDT |
0.2820 USDT |
| 2022-08-26 |
0.3056 USDT |
418,154.9767 AUDIO |
0.3160 USDT |
0.2859 USDT |
0.3195 USDT |
0.2908 USDT |
| 2022-08-25 |
0.3203 USDT |
379,750.2521 AUDIO |
0.3202 USDT |
0.3087 USDT |
0.3288 USDT |
0.3163 USDT |
| 2022-08-24 |
0.3352 USDT |
1,260,956.1257 AUDIO |
0.3109 USDT |
0.3042 USDT |
0.3995 USDT |
0.3186 USDT |
| 2022-08-23 |
0.3069 USDT |
389,010.3390 AUDIO |
0.3046 USDT |
0.2945 USDT |
0.3122 USDT |
0.3077 USDT |
| 2022-08-22 |
0.2982 USDT |
234,898.5653 AUDIO |
0.3081 USDT |
0.2891 USDT |
0.3084 USDT |
0.2957 USDT |
| 2022-08-21 |
0.3067 USDT |
318,533.5196 AUDIO |
0.3006 USDT |
0.2990 USDT |
0.3143 USDT |
0.3093 USDT |
| 2022-08-20 |
0.3029 USDT |
425,704.7571 AUDIO |
0.3021 USDT |
0.2886 USDT |
0.3153 USDT |
0.2985 USDT |
| 2022-08-19 |
0.3189 USDT |
1,302,489.1773 AUDIO |
0.3282 USDT |
0.3003 USDT |
0.3300 USDT |
0.3006 USDT |
| 2022-08-18 |
0.3484 USDT |
196,217.8015 AUDIO |
0.3445 USDT |
0.3404 USDT |
0.3540 USDT |
0.3461 USDT |
| 2022-08-17 |
0.3656 USDT |
363,020.3096 AUDIO |
0.3657 USDT |
0.3431 USDT |
0.3866 USDT |
0.3533 USDT |
| 2022-08-16 |
0.3701 USDT |
143,667.9892 AUDIO |
0.3684 USDT |
0.3648 USDT |
0.3767 USDT |
0.3675 USDT |
| 2022-08-15 |
0.3765 USDT |
340,938.9896 AUDIO |
0.3766 USDT |
0.3688 USDT |
0.3909 USDT |
0.3726 USDT |
| 2022-08-14 |
0.3942 USDT |
445,672.5676 AUDIO |
0.3996 USDT |
0.3728 USDT |
0.4099 USDT |
0.3809 USDT |
| 2022-08-13 |
0.4019 USDT |
382,128.4894 AUDIO |
0.4094 USDT |
0.3943 USDT |
0.4127 USDT |
0.4012 USDT |
| 2022-08-12 |
0.4015 USDT |
430,192.4967 AUDIO |
0.4014 USDT |
0.3903 USDT |
0.4091 USDT |
0.4078 USDT |
| 2022-08-11 |
0.4059 USDT |
1,479,400.3510 AUDIO |
0.3788 USDT |
0.3784 USDT |
0.4393 USDT |
0.4146 USDT |
| 2022-08-10 |
0.3660 USDT |
357,250.5294 AUDIO |
0.3606 USDT |
0.3504 USDT |
0.3804 USDT |
0.3760 USDT |
| 2022-08-09 |
0.3676 USDT |
326,779.4284 AUDIO |
0.3804 USDT |
0.3534 USDT |
0.3864 USDT |
0.3612 USDT |
| 2022-08-08 |
0.3841 USDT |
489,859.0076 AUDIO |
0.3755 USDT |
0.3728 USDT |
0.3927 USDT |
0.3798 USDT |
| 2022-08-07 |
0.3728 USDT |
501,179.4999 AUDIO |
0.3649 USDT |
0.3565 USDT |
0.3824 USDT |
0.3752 USDT |
| 2022-08-06 |
0.3702 USDT |
434,166.6349 AUDIO |
0.3700 USDT |
0.3642 USDT |
0.3758 USDT |
0.3691 USDT |
| 2022-08-05 |
0.3598 USDT |
620,517.4968 AUDIO |
0.3462 USDT |
0.3453 USDT |
0.3691 USDT |
0.3625 USDT |
| 2022-08-04 |
0.3449 USDT |
357,662.3782 AUDIO |
0.3385 USDT |
0.3382 USDT |
0.3535 USDT |
0.3422 USDT |
| 2022-08-03 |
0.3428 USDT |
436,960.0764 AUDIO |
0.3387 USDT |
0.3274 USDT |
0.3556 USDT |
0.3518 USDT |
| 2022-08-02 |
0.3417 USDT |
902,786.0868 AUDIO |
0.3625 USDT |
0.3294 USDT |
0.3662 USDT |
0.3409 USDT |
| 2022-08-01 |
0.3498 USDT |
484,187.3688 AUDIO |
0.3437 USDT |
0.3407 USDT |
0.3586 USDT |
0.3575 USDT |
| 2022-07-31 |
0.3567 USDT |
375,760.1527 AUDIO |
0.3467 USDT |
0.3438 USDT |
0.3679 USDT |
0.3518 USDT |
| 2022-07-30 |
0.3581 USDT |
665,739.1030 AUDIO |
0.3456 USDT |
0.3405 USDT |
0.3713 USDT |
0.3470 USDT |
| 2022-07-29 |
0.3514 USDT |
491,763.4819 AUDIO |
0.3474 USDT |
0.3359 USDT |
0.3671 USDT |
0.3472 USDT |
| 2022-07-28 |
0.3386 USDT |
610,043.2966 AUDIO |
0.3363 USDT |
0.3256 USDT |
0.3548 USDT |
0.3519 USDT |