Identifier on Kucoin: AUDIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
1.3347 USDT |
1,246,332.1922 AUDIO |
1.2990 USDT |
1.2245 USDT |
1.4485 USDT |
1.3869 USDT |
| 2022-04-16 |
1.2961 USDT |
1,317,748.6163 AUDIO |
1.2927 USDT |
1.2600 USDT |
1.3329 USDT |
1.3050 USDT |
| 2022-04-15 |
1.2503 USDT |
2,537,005.2615 AUDIO |
1.1846 USDT |
1.1790 USDT |
1.3201 USDT |
1.2727 USDT |
| 2022-04-14 |
1.2238 USDT |
3,340,368.5362 AUDIO |
1.1079 USDT |
1.1041 USDT |
1.3173 USDT |
1.1634 USDT |
| 2022-04-13 |
1.0732 USDT |
865,587.5192 AUDIO |
1.0394 USDT |
1.0265 USDT |
1.1215 USDT |
1.0992 USDT |
| 2022-04-12 |
1.0622 USDT |
1,978,138.3514 AUDIO |
1.0158 USDT |
0.9940 USDT |
1.0987 USDT |
1.0159 USDT |
| 2022-04-11 |
1.0502 USDT |
1,270,386.2724 AUDIO |
1.1273 USDT |
1.0111 USDT |
1.1326 USDT |
1.0145 USDT |
| 2022-04-10 |
1.1842 USDT |
548,201.5456 AUDIO |
1.2058 USDT |
1.1417 USDT |
1.2102 USDT |
1.1548 USDT |
| 2022-04-09 |
1.1832 USDT |
574,507.0361 AUDIO |
1.1551 USDT |
1.1468 USDT |
1.2386 USDT |
1.1760 USDT |
| 2022-04-08 |
1.2378 USDT |
1,301,745.9023 AUDIO |
1.2820 USDT |
1.1457 USDT |
1.3378 USDT |
1.1535 USDT |
| 2022-04-07 |
1.2705 USDT |
1,433,124.8244 AUDIO |
1.2849 USDT |
1.2194 USDT |
1.3157 USDT |
1.2644 USDT |
| 2022-04-06 |
1.4204 USDT |
3,529,896.5601 AUDIO |
1.5072 USDT |
1.3042 USDT |
1.5894 USDT |
1.3508 USDT |
| 2022-04-05 |
1.6204 USDT |
3,855,113.8006 AUDIO |
1.7385 USDT |
1.4628 USDT |
1.8132 USDT |
1.5250 USDT |
| 2022-04-04 |
1.5127 USDT |
5,963,133.5555 AUDIO |
1.4504 USDT |
1.3468 USDT |
1.8058 USDT |
1.7051 USDT |
| 2022-04-03 |
1.3960 USDT |
5,456,685.8683 AUDIO |
1.1542 USDT |
1.1253 USDT |
1.5680 USDT |
1.4214 USDT |
| 2022-04-02 |
1.2151 USDT |
1,527,044.0779 AUDIO |
1.1733 USDT |
1.1641 USDT |
1.2575 USDT |
1.1825 USDT |
| 2022-04-01 |
1.1537 USDT |
1,839,374.6942 AUDIO |
1.1378 USDT |
1.0726 USDT |
1.2192 USDT |
1.1767 USDT |
| 2022-03-31 |
1.2088 USDT |
2,872,515.3537 AUDIO |
1.2038 USDT |
1.1009 USDT |
1.3199 USDT |
1.1430 USDT |
| 2022-03-30 |
1.1991 USDT |
2,364,499.1303 AUDIO |
1.1133 USDT |
1.0607 USDT |
1.2900 USDT |
1.1992 USDT |
| 2022-03-29 |
1.1183 USDT |
1,629,414.8771 AUDIO |
1.0367 USDT |
1.0351 USDT |
1.2055 USDT |
1.0836 USDT |
| 2022-03-28 |
1.1016 USDT |
1,984,303.1782 AUDIO |
1.0591 USDT |
1.0394 USDT |
1.1575 USDT |
1.0626 USDT |
| 2022-03-27 |
1.0407 USDT |
2,053,519.3471 AUDIO |
1.0374 USDT |
1.0153 USDT |
1.0776 USDT |
1.0564 USDT |
| 2022-03-26 |
1.0036 USDT |
324,246.9012 AUDIO |
1.0029 USDT |
0.9750 USDT |
1.0258 USDT |
1.0181 USDT |
| 2022-03-25 |
1.0434 USDT |
1,163,707.0270 AUDIO |
1.0480 USDT |
0.9828 USDT |
1.0851 USDT |
1.0003 USDT |
| 2022-03-24 |
1.0386 USDT |
935,966.7845 AUDIO |
1.0271 USDT |
0.9943 USDT |
1.0916 USDT |
1.0774 USDT |
| 2022-03-23 |
1.0293 USDT |
795,326.2218 AUDIO |
1.0042 USDT |
0.9690 USDT |
1.0713 USDT |
1.0280 USDT |
| 2022-03-22 |
1.0220 USDT |
603,126.2422 AUDIO |
1.0074 USDT |
1.0018 USDT |
1.0496 USDT |
1.0055 USDT |
| 2022-03-21 |
1.0849 USDT |
1,581,787.4257 AUDIO |
1.0495 USDT |
0.9926 USDT |
1.1799 USDT |
0.9966 USDT |
| 2022-03-20 |
1.0617 USDT |
927,039.5400 AUDIO |
1.1242 USDT |
1.0066 USDT |
1.1886 USDT |
1.0407 USDT |
| 2022-03-19 |
1.0997 USDT |
3,740,961.4284 AUDIO |
0.7653 USDT |
0.7623 USDT |
1.2677 USDT |
1.0885 USDT |
| 2022-03-18 |
0.7362 USDT |
371,714.7834 AUDIO |
0.7312 USDT |
0.7159 USDT |
0.7685 USDT |
0.7624 USDT |
| 2022-03-17 |
0.7462 USDT |
236,059.2140 AUDIO |
0.7417 USDT |
0.7316 USDT |
0.7578 USDT |
0.7369 USDT |
| 2022-03-16 |
0.7160 USDT |
123,729.7628 AUDIO |
0.7086 USDT |
0.7001 USDT |
0.7408 USDT |
0.7149 USDT |
| 2022-03-15 |
0.7023 USDT |
60,751.5096 AUDIO |
0.7066 USDT |
0.6854 USDT |
0.7201 USDT |
0.7083 USDT |
| 2022-03-14 |
0.6943 USDT |
89,636.3862 AUDIO |
0.6796 USDT |
0.6730 USDT |
0.7080 USDT |
0.6935 USDT |
| 2022-03-13 |
0.7103 USDT |
168,643.5920 AUDIO |
0.7023 USDT |
0.7000 USDT |
0.7305 USDT |
0.7029 USDT |
| 2022-03-12 |
0.7125 USDT |
72,134.5865 AUDIO |
0.7027 USDT |
0.7013 USDT |
0.7225 USDT |
0.7086 USDT |
| 2022-03-11 |
0.7195 USDT |
134,731.0837 AUDIO |
0.7277 USDT |
0.7010 USDT |
0.7431 USDT |
0.7066 USDT |
| 2022-03-10 |
0.7278 USDT |
162,791.3047 AUDIO |
0.7776 USDT |
0.7032 USDT |
0.7786 USDT |
0.7200 USDT |
| 2022-03-09 |
0.7711 USDT |
154,056.2253 AUDIO |
0.7213 USDT |
0.7213 USDT |
0.7968 USDT |
0.7658 USDT |
| 2022-03-08 |
0.7296 USDT |
126,688.8911 AUDIO |
0.7000 USDT |
0.6960 USDT |
0.7435 USDT |
0.7242 USDT |
| 2022-03-07 |
0.7004 USDT |
101,229.8115 AUDIO |
0.7024 USDT |
0.6800 USDT |
0.7429 USDT |
0.6822 USDT |
| 2022-03-06 |
0.7321 USDT |
158,148.8725 AUDIO |
0.7543 USDT |
0.7164 USDT |
0.7601 USDT |
0.7200 USDT |
| 2022-03-05 |
0.7223 USDT |
161,388.9005 AUDIO |
0.7250 USDT |
0.7037 USDT |
0.7609 USDT |
0.7566 USDT |
| 2022-03-04 |
0.7780 USDT |
105,133.4747 AUDIO |
0.7873 USDT |
0.7601 USDT |
0.7968 USDT |
0.7801 USDT |
| 2022-03-03 |
0.7966 USDT |
163,392.0174 AUDIO |
0.8234 USDT |
0.7690 USDT |
0.8293 USDT |
0.7915 USDT |
| 2022-03-02 |
0.8331 USDT |
366,507.1136 AUDIO |
0.8254 USDT |
0.8058 USDT |
0.8610 USDT |
0.8304 USDT |
| 2022-03-01 |
0.8376 USDT |
291,256.1825 AUDIO |
0.8226 USDT |
0.8082 USDT |
0.8770 USDT |
0.8312 USDT |
| 2022-02-28 |
0.7715 USDT |
163,291.6057 AUDIO |
0.7315 USDT |
0.7190 USDT |
0.8021 USDT |
0.7996 USDT |
| 2022-02-27 |
0.7689 USDT |
290,298.3164 AUDIO |
0.7813 USDT |
0.7170 USDT |
0.8034 USDT |
0.7324 USDT |