Identifier on Kucoin: AUDIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.4206 USDT |
893,329.4734 AUDIO |
0.3970 USDT |
0.3959 USDT |
0.4370 USDT |
0.4164 USDT |
| 2022-06-05 |
0.4018 USDT |
449,378.8845 AUDIO |
0.4068 USDT |
0.3904 USDT |
0.4101 USDT |
0.4001 USDT |
| 2022-06-04 |
0.3966 USDT |
1,299,412.6250 AUDIO |
0.3879 USDT |
0.3804 USDT |
0.4155 USDT |
0.4042 USDT |
| 2022-06-03 |
0.3940 USDT |
1,027,464.4033 AUDIO |
0.4177 USDT |
0.3763 USDT |
0.4189 USDT |
0.3856 USDT |
| 2022-06-02 |
0.4031 USDT |
1,677,522.5641 AUDIO |
0.4044 USDT |
0.3910 USDT |
0.4127 USDT |
0.4096 USDT |
| 2022-06-01 |
0.4517 USDT |
2,208,232.5052 AUDIO |
0.4635 USDT |
0.4112 USDT |
0.4908 USDT |
0.4160 USDT |
| 2022-05-31 |
0.4499 USDT |
3,358,980.5761 AUDIO |
0.4367 USDT |
0.4077 USDT |
0.4943 USDT |
0.4664 USDT |
| 2022-05-30 |
0.4219 USDT |
3,623,459.9218 AUDIO |
0.3979 USDT |
0.3900 USDT |
0.4474 USDT |
0.4365 USDT |
| 2022-05-29 |
0.3674 USDT |
1,118,886.0074 AUDIO |
0.3745 USDT |
0.3534 USDT |
0.3805 USDT |
0.3741 USDT |
| 2022-05-28 |
0.3724 USDT |
1,170,041.6026 AUDIO |
0.3760 USDT |
0.3583 USDT |
0.3875 USDT |
0.3720 USDT |
| 2022-05-27 |
0.3830 USDT |
1,774,137.3813 AUDIO |
0.4056 USDT |
0.3617 USDT |
0.4109 USDT |
0.3814 USDT |
| 2022-05-26 |
0.4343 USDT |
2,327,347.6341 AUDIO |
0.4778 USDT |
0.3974 USDT |
0.4930 USDT |
0.4106 USDT |
| 2022-05-25 |
0.4832 USDT |
3,245,475.0354 AUDIO |
0.4596 USDT |
0.4568 USDT |
0.5120 USDT |
0.4841 USDT |
| 2022-05-24 |
0.4473 USDT |
2,966,386.7045 AUDIO |
0.4431 USDT |
0.4240 USDT |
0.4646 USDT |
0.4510 USDT |
| 2022-05-23 |
0.4848 USDT |
1,307,419.5202 AUDIO |
0.4640 USDT |
0.4559 USDT |
0.5078 USDT |
0.4903 USDT |
| 2022-05-22 |
0.4566 USDT |
3,563,354.1438 AUDIO |
0.4472 USDT |
0.4425 USDT |
0.4809 USDT |
0.4672 USDT |
| 2022-05-21 |
0.4171 USDT |
3,344,734.3812 AUDIO |
0.4092 USDT |
0.3959 USDT |
0.4596 USDT |
0.4383 USDT |
| 2022-05-20 |
0.4177 USDT |
2,527,123.6141 AUDIO |
0.4379 USDT |
0.3925 USDT |
0.4474 USDT |
0.4131 USDT |
| 2022-05-19 |
0.4142 USDT |
1,609,595.8193 AUDIO |
0.4081 USDT |
0.3909 USDT |
0.4451 USDT |
0.4289 USDT |
| 2022-05-18 |
0.4390 USDT |
1,874,352.3246 AUDIO |
0.4654 USDT |
0.4025 USDT |
0.4869 USDT |
0.4155 USDT |
| 2022-05-17 |
0.4545 USDT |
3,585,289.6698 AUDIO |
0.4326 USDT |
0.4305 USDT |
0.4888 USDT |
0.4612 USDT |
| 2022-05-16 |
0.4452 USDT |
770,591.0420 AUDIO |
0.5061 USDT |
0.4188 USDT |
0.5064 USDT |
0.4358 USDT |
| 2022-05-15 |
0.4492 USDT |
905,831.9958 AUDIO |
0.4368 USDT |
0.4170 USDT |
0.4766 USDT |
0.4766 USDT |
| 2022-05-14 |
0.4072 USDT |
605,802.3349 AUDIO |
0.4119 USDT |
0.3733 USDT |
0.4471 USDT |
0.4050 USDT |
| 2022-05-13 |
0.4248 USDT |
1,552,503.8669 AUDIO |
0.3772 USDT |
0.3725 USDT |
0.4663 USDT |
0.4288 USDT |
| 2022-05-12 |
0.3649 USDT |
2,856,382.6128 AUDIO |
0.3980 USDT |
0.2995 USDT |
0.4525 USDT |
0.3486 USDT |
| 2022-05-11 |
0.4754 USDT |
3,590,663.9870 AUDIO |
0.6061 USDT |
0.3794 USDT |
0.6244 USDT |
0.3910 USDT |
| 2022-05-10 |
0.6435 USDT |
1,785,316.1223 AUDIO |
0.5924 USDT |
0.5650 USDT |
0.7013 USDT |
0.6037 USDT |
| 2022-05-09 |
0.6747 USDT |
1,008,042.6340 AUDIO |
0.7513 USDT |
0.5986 USDT |
0.7702 USDT |
0.6052 USDT |
| 2022-05-08 |
0.7529 USDT |
608,105.1668 AUDIO |
0.7576 USDT |
0.7305 USDT |
0.7710 USDT |
0.7432 USDT |
| 2022-05-07 |
0.7845 USDT |
576,643.7299 AUDIO |
0.7990 USDT |
0.7417 USDT |
0.8044 USDT |
0.7435 USDT |
| 2022-05-06 |
0.7937 USDT |
654,895.9860 AUDIO |
0.8062 USDT |
0.7592 USDT |
0.8315 USDT |
0.8006 USDT |
| 2022-05-05 |
0.8583 USDT |
1,095,224.0467 AUDIO |
0.9126 USDT |
0.7718 USDT |
0.9414 USDT |
0.7962 USDT |
| 2022-05-04 |
0.8765 USDT |
967,521.6717 AUDIO |
0.8253 USDT |
0.8216 USDT |
0.9296 USDT |
0.9118 USDT |
| 2022-05-03 |
0.8521 USDT |
487,694.3587 AUDIO |
0.8422 USDT |
0.8075 USDT |
0.8821 USDT |
0.8276 USDT |
| 2022-05-02 |
0.8495 USDT |
917,358.5220 AUDIO |
0.8837 USDT |
0.8207 USDT |
0.8995 USDT |
0.8524 USDT |
| 2022-05-01 |
0.8722 USDT |
648,284.8387 AUDIO |
0.8343 USDT |
0.8166 USDT |
0.9494 USDT |
0.8850 USDT |
| 2022-04-30 |
0.9504 USDT |
1,016,553.1323 AUDIO |
0.9581 USDT |
0.8709 USDT |
0.9958 USDT |
0.8786 USDT |
| 2022-04-29 |
1.0352 USDT |
553,525.6951 AUDIO |
1.0630 USDT |
0.9866 USDT |
1.0839 USDT |
0.9909 USDT |
| 2022-04-28 |
1.0848 USDT |
975,526.0006 AUDIO |
1.1077 USDT |
1.0500 USDT |
1.1139 USDT |
1.0883 USDT |
| 2022-04-27 |
1.0891 USDT |
1,054,714.7603 AUDIO |
1.0430 USDT |
1.0280 USDT |
1.1318 USDT |
1.1011 USDT |
| 2022-04-26 |
1.1256 USDT |
1,471,523.5283 AUDIO |
1.1517 USDT |
1.0235 USDT |
1.2169 USDT |
1.0389 USDT |
| 2022-04-25 |
1.1253 USDT |
1,278,185.0430 AUDIO |
1.1897 USDT |
1.0800 USDT |
1.1952 USDT |
1.1366 USDT |
| 2022-04-24 |
1.2215 USDT |
643,668.4225 AUDIO |
1.2517 USDT |
1.1757 USDT |
1.2750 USDT |
1.1943 USDT |
| 2022-04-23 |
1.1656 USDT |
237,642.7734 AUDIO |
1.1728 USDT |
1.1398 USDT |
1.1898 USDT |
1.1885 USDT |
| 2022-04-22 |
1.1924 USDT |
888,023.0075 AUDIO |
1.1847 USDT |
1.1607 USDT |
1.2407 USDT |
1.1736 USDT |
| 2022-04-21 |
1.2729 USDT |
980,345.5116 AUDIO |
1.2943 USDT |
1.1750 USDT |
1.3290 USDT |
1.1840 USDT |
| 2022-04-20 |
1.3261 USDT |
897,386.7369 AUDIO |
1.3243 USDT |
1.2709 USDT |
1.3647 USDT |
1.2936 USDT |
| 2022-04-19 |
1.3629 USDT |
1,652,797.3124 AUDIO |
1.3714 USDT |
1.3174 USDT |
1.4311 USDT |
1.3251 USDT |
| 2022-04-18 |
1.3433 USDT |
2,696,214.2120 AUDIO |
1.3733 USDT |
1.2508 USDT |
1.4162 USDT |
1.3607 USDT |