Identifier on Kucoin: AUDIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
0.3115 USDT |
426,892.1007 AUDIO |
0.3155 USDT |
0.3025 USDT |
0.3196 USDT |
0.3136 USDT |
| 2022-07-25 |
0.3314 USDT |
1,120,394.9529 AUDIO |
0.3510 USDT |
0.3173 USDT |
0.3546 USDT |
0.3249 USDT |
| 2022-07-24 |
0.3379 USDT |
1,937,242.8624 AUDIO |
0.3219 USDT |
0.3176 USDT |
0.3466 USDT |
0.3439 USDT |
| 2022-07-23 |
0.3638 USDT |
469,924.8285 AUDIO |
0.3665 USDT |
0.3488 USDT |
0.3797 USDT |
0.3541 USDT |
| 2022-07-22 |
0.3896 USDT |
519,340.6313 AUDIO |
0.3884 USDT |
0.3752 USDT |
0.4028 USDT |
0.3782 USDT |
| 2022-07-21 |
0.3795 USDT |
499,436.6814 AUDIO |
0.3824 USDT |
0.3624 USDT |
0.3976 USDT |
0.3918 USDT |
| 2022-07-20 |
0.4108 USDT |
573,512.4122 AUDIO |
0.4033 USDT |
0.3900 USDT |
0.4262 USDT |
0.4010 USDT |
| 2022-07-19 |
0.3943 USDT |
834,037.2262 AUDIO |
0.3959 USDT |
0.3774 USDT |
0.4074 USDT |
0.4068 USDT |
| 2022-07-18 |
0.3807 USDT |
972,302.5034 AUDIO |
0.3546 USDT |
0.3546 USDT |
0.4027 USDT |
0.3816 USDT |
| 2022-07-17 |
0.3646 USDT |
1,005,579.8650 AUDIO |
0.3441 USDT |
0.3390 USDT |
0.3804 USDT |
0.3660 USDT |
| 2022-07-16 |
0.3345 USDT |
238,914.0916 AUDIO |
0.3295 USDT |
0.3211 USDT |
0.3420 USDT |
0.3419 USDT |
| 2022-07-15 |
0.3305 USDT |
174,499.2439 AUDIO |
0.3264 USDT |
0.3223 USDT |
0.3357 USDT |
0.3287 USDT |
| 2022-07-14 |
0.3201 USDT |
325,358.4968 AUDIO |
0.3199 USDT |
0.3085 USDT |
0.3315 USDT |
0.3275 USDT |
| 2022-07-13 |
0.3062 USDT |
812,245.9216 AUDIO |
0.3039 USDT |
0.2885 USDT |
0.3177 USDT |
0.3077 USDT |
| 2022-07-12 |
0.3180 USDT |
440,304.0333 AUDIO |
0.3156 USDT |
0.3106 USDT |
0.3237 USDT |
0.3179 USDT |
| 2022-07-11 |
0.3350 USDT |
185,485.2556 AUDIO |
0.3418 USDT |
0.3287 USDT |
0.3426 USDT |
0.3287 USDT |
| 2022-07-10 |
0.3444 USDT |
345,271.9439 AUDIO |
0.3620 USDT |
0.3346 USDT |
0.3643 USDT |
0.3402 USDT |
| 2022-07-09 |
0.3658 USDT |
767,498.8284 AUDIO |
0.3493 USDT |
0.3491 USDT |
0.3731 USDT |
0.3650 USDT |
| 2022-07-08 |
0.3533 USDT |
270,905.1067 AUDIO |
0.3598 USDT |
0.3434 USDT |
0.3684 USDT |
0.3558 USDT |
| 2022-07-07 |
0.3643 USDT |
4,219,631.1161 AUDIO |
0.3387 USDT |
0.3329 USDT |
0.3772 USDT |
0.3602 USDT |
| 2022-07-06 |
0.3319 USDT |
573,833.9879 AUDIO |
0.3313 USDT |
0.3254 USDT |
0.3397 USDT |
0.3351 USDT |
| 2022-07-05 |
0.3376 USDT |
689,461.6649 AUDIO |
0.3459 USDT |
0.3239 USDT |
0.3515 USDT |
0.3405 USDT |
| 2022-07-04 |
0.3363 USDT |
510,670.5277 AUDIO |
0.3413 USDT |
0.3260 USDT |
0.3452 USDT |
0.3429 USDT |
| 2022-07-03 |
0.3392 USDT |
349,454.0830 AUDIO |
0.3406 USDT |
0.3328 USDT |
0.3468 USDT |
0.3433 USDT |
| 2022-07-02 |
0.3377 USDT |
425,502.8581 AUDIO |
0.3382 USDT |
0.3307 USDT |
0.3450 USDT |
0.3404 USDT |
| 2022-07-01 |
0.3432 USDT |
947,969.4869 AUDIO |
0.3520 USDT |
0.3285 USDT |
0.3625 USDT |
0.3374 USDT |
| 2022-06-30 |
0.3445 USDT |
546,107.0986 AUDIO |
0.3774 USDT |
0.3246 USDT |
0.3786 USDT |
0.3434 USDT |
| 2022-06-29 |
0.3807 USDT |
765,675.5594 AUDIO |
0.3686 USDT |
0.3610 USDT |
0.3961 USDT |
0.3746 USDT |
| 2022-06-28 |
0.3917 USDT |
1,023,532.7939 AUDIO |
0.4000 USDT |
0.3681 USDT |
0.4154 USDT |
0.3749 USDT |
| 2022-06-27 |
0.3842 USDT |
978,265.9049 AUDIO |
0.3608 USDT |
0.3575 USDT |
0.4116 USDT |
0.3977 USDT |
| 2022-06-26 |
0.3925 USDT |
1,451,383.6133 AUDIO |
0.3857 USDT |
0.3682 USDT |
0.4143 USDT |
0.3798 USDT |
| 2022-06-25 |
0.3798 USDT |
1,245,063.0692 AUDIO |
0.3845 USDT |
0.3628 USDT |
0.3976 USDT |
0.3843 USDT |
| 2022-06-24 |
0.3802 USDT |
1,141,171.6025 AUDIO |
0.3716 USDT |
0.3671 USDT |
0.3912 USDT |
0.3842 USDT |
| 2022-06-23 |
0.3568 USDT |
2,302,531.5855 AUDIO |
0.3378 USDT |
0.3355 USDT |
0.3699 USDT |
0.3673 USDT |
| 2022-06-22 |
0.3636 USDT |
5,708,014.7073 AUDIO |
0.3229 USDT |
0.3057 USDT |
0.4007 USDT |
0.3391 USDT |
| 2022-06-21 |
0.3311 USDT |
2,247,557.1778 AUDIO |
0.3113 USDT |
0.3040 USDT |
0.3562 USDT |
0.3283 USDT |
| 2022-06-20 |
0.3074 USDT |
1,465,465.9489 AUDIO |
0.3050 USDT |
0.2890 USDT |
0.3208 USDT |
0.3077 USDT |
| 2022-06-19 |
0.2863 USDT |
1,175,993.0540 AUDIO |
0.2831 USDT |
0.2680 USDT |
0.3074 USDT |
0.3058 USDT |
| 2022-06-18 |
0.2816 USDT |
1,218,211.5129 AUDIO |
0.3047 USDT |
0.2571 USDT |
0.3115 USDT |
0.2660 USDT |
| 2022-06-17 |
0.3053 USDT |
1,218,562.5184 AUDIO |
0.2977 USDT |
0.2930 USDT |
0.3140 USDT |
0.3086 USDT |
| 2022-06-16 |
0.3136 USDT |
1,149,316.7398 AUDIO |
0.3389 USDT |
0.2954 USDT |
0.3476 USDT |
0.3006 USDT |
| 2022-06-15 |
0.2927 USDT |
1,295,086.9403 AUDIO |
0.3032 USDT |
0.2784 USDT |
0.3168 USDT |
0.3161 USDT |
| 2022-06-14 |
0.3002 USDT |
1,456,515.8608 AUDIO |
0.3036 USDT |
0.2728 USDT |
0.3190 USDT |
0.2949 USDT |
| 2022-06-13 |
0.2891 USDT |
2,709,252.1654 AUDIO |
0.3218 USDT |
0.2687 USDT |
0.3251 USDT |
0.2930 USDT |
| 2022-06-12 |
0.3446 USDT |
1,119,892.1447 AUDIO |
0.3586 USDT |
0.3266 USDT |
0.3624 USDT |
0.3490 USDT |
| 2022-06-11 |
0.3774 USDT |
851,508.2659 AUDIO |
0.3954 USDT |
0.3559 USDT |
0.4116 USDT |
0.3692 USDT |
| 2022-06-10 |
0.4092 USDT |
1,102,256.8444 AUDIO |
0.4283 USDT |
0.3877 USDT |
0.4399 USDT |
0.4009 USDT |
| 2022-06-09 |
0.4360 USDT |
930,915.9475 AUDIO |
0.4396 USDT |
0.4226 USDT |
0.4560 USDT |
0.4260 USDT |
| 2022-06-08 |
0.4348 USDT |
2,239,065.7216 AUDIO |
0.4206 USDT |
0.4126 USDT |
0.4605 USDT |
0.4391 USDT |
| 2022-06-07 |
0.4048 USDT |
1,038,230.8818 AUDIO |
0.4195 USDT |
0.3817 USDT |
0.4361 USDT |
0.4048 USDT |