Identifier on Kucoin: AUDIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |