Crypto exchange Kucoin

Market Audius (AUDIO) / Tether (USDT)

Identifier on Kucoin: AUDIO-USDT
Date Price Volume Open Low High Close
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
2022-07-27 0.3210 USDT 391,723.7776 AUDIO 0.3165 USDT 0.3103 USDT 0.3381 USDT 0.3338 USDT
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