Identifier on Kucoin: AUDIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-26 |
0.7982 USDT |
126,256.8769 AUDIO |
0.8036 USDT |
0.7721 USDT |
0.8322 USDT |
0.7735 USDT |
| 2022-02-25 |
0.7789 USDT |
198,874.4021 AUDIO |
0.7719 USDT |
0.7461 USDT |
0.8144 USDT |
0.8037 USDT |
| 2022-02-24 |
0.7298 USDT |
438,232.4626 AUDIO |
0.7863 USDT |
0.6556 USDT |
0.7950 USDT |
0.7775 USDT |
| 2022-02-23 |
0.8345 USDT |
72,549.1327 AUDIO |
0.8376 USDT |
0.8082 USDT |
0.8681 USDT |
0.8146 USDT |
| 2022-02-22 |
0.8046 USDT |
110,069.9297 AUDIO |
0.8066 USDT |
0.7785 USDT |
0.8398 USDT |
0.8220 USDT |
| 2022-02-21 |
0.8997 USDT |
231,980.1249 AUDIO |
0.8876 USDT |
0.8450 USDT |
0.9470 USDT |
0.8736 USDT |
| 2022-02-20 |
0.8934 USDT |
149,755.1226 AUDIO |
0.9577 USDT |
0.8628 USDT |
0.9583 USDT |
0.8776 USDT |
| 2022-02-19 |
0.9622 USDT |
182,317.3932 AUDIO |
0.9578 USDT |
0.9300 USDT |
0.9975 USDT |
0.9390 USDT |
| 2022-02-18 |
0.9694 USDT |
208,174.4984 AUDIO |
0.9737 USDT |
0.9306 USDT |
1.0134 USDT |
0.9439 USDT |
| 2022-02-17 |
1.0495 USDT |
562,987.9128 AUDIO |
1.1113 USDT |
0.9688 USDT |
1.1253 USDT |
0.9753 USDT |
| 2022-02-16 |
1.1149 USDT |
425,565.2051 AUDIO |
1.0907 USDT |
1.0388 USDT |
1.1766 USDT |
1.1270 USDT |
| 2022-02-15 |
1.0460 USDT |
233,451.8572 AUDIO |
0.9943 USDT |
0.9943 USDT |
1.0681 USDT |
1.0581 USDT |
| 2022-02-14 |
1.0002 USDT |
227,811.1388 AUDIO |
1.0350 USDT |
0.9687 USDT |
1.0414 USDT |
0.9828 USDT |
| 2022-02-13 |
1.0682 USDT |
142,686.2577 AUDIO |
1.0734 USDT |
1.0275 USDT |
1.1004 USDT |
1.0471 USDT |
| 2022-02-12 |
1.0855 USDT |
313,414.9029 AUDIO |
1.0830 USDT |
1.0403 USDT |
1.1289 USDT |
1.0799 USDT |
| 2022-02-11 |
1.1929 USDT |
685,921.4661 AUDIO |
1.1916 USDT |
1.0900 USDT |
1.2795 USDT |
1.0966 USDT |
| 2022-02-10 |
1.1561 USDT |
535,778.3376 AUDIO |
1.1576 USDT |
1.0812 USDT |
1.2492 USDT |
1.1957 USDT |
| 2022-02-09 |
1.1275 USDT |
226,320.4033 AUDIO |
1.0910 USDT |
1.0592 USDT |
1.1837 USDT |
1.1674 USDT |
| 2022-02-08 |
1.1113 USDT |
324,059.6013 AUDIO |
1.1459 USDT |
1.0448 USDT |
1.1762 USDT |
1.0811 USDT |
| 2022-02-07 |
1.1219 USDT |
499,942.1675 AUDIO |
1.1122 USDT |
1.1000 USDT |
1.1643 USDT |
1.1436 USDT |
| 2022-02-06 |
1.0673 USDT |
249,882.7754 AUDIO |
1.0243 USDT |
1.0134 USDT |
1.1252 USDT |
1.0876 USDT |
| 2022-02-05 |
1.0413 USDT |
322,774.9095 AUDIO |
1.0208 USDT |
0.9932 USDT |
1.0810 USDT |
1.0171 USDT |
| 2022-02-04 |
0.9835 USDT |
287,634.8730 AUDIO |
0.9146 USDT |
0.9083 USDT |
1.0199 USDT |
0.9998 USDT |
| 2022-02-03 |
0.9026 USDT |
106,859.2200 AUDIO |
0.8994 USDT |
0.8821 USDT |
0.9193 USDT |
0.8942 USDT |
| 2022-02-02 |
0.9537 USDT |
277,588.5133 AUDIO |
0.9802 USDT |
0.9001 USDT |
1.0266 USDT |
0.9073 USDT |
| 2022-02-01 |
0.9867 USDT |
390,212.5300 AUDIO |
0.9187 USDT |
0.9155 USDT |
1.0220 USDT |
0.9860 USDT |
| 2022-01-31 |
0.9108 USDT |
324,255.7818 AUDIO |
0.9032 USDT |
0.8465 USDT |
1.0099 USDT |
0.9196 USDT |
| 2022-01-30 |
0.9245 USDT |
202,274.9681 AUDIO |
0.9143 USDT |
0.8775 USDT |
0.9589 USDT |
0.8855 USDT |
| 2022-01-29 |
0.8970 USDT |
147,312.5510 AUDIO |
0.8822 USDT |
0.8619 USDT |
0.9266 USDT |
0.9023 USDT |
| 2022-01-28 |
0.8633 USDT |
180,418.5037 AUDIO |
0.8499 USDT |
0.8342 USDT |
0.8867 USDT |
0.8810 USDT |
| 2022-01-27 |
0.8537 USDT |
261,215.3709 AUDIO |
0.8771 USDT |
0.8142 USDT |
0.8960 USDT |
0.8172 USDT |
| 2022-01-26 |
0.9108 USDT |
274,000.7109 AUDIO |
0.8634 USDT |
0.8498 USDT |
0.9730 USDT |
0.8781 USDT |
| 2022-01-25 |
0.8471 USDT |
165,244.8142 AUDIO |
0.8445 USDT |
0.8117 USDT |
0.8818 USDT |
0.8563 USDT |
| 2022-01-24 |
0.8177 USDT |
250,462.3850 AUDIO |
0.9387 USDT |
0.7628 USDT |
0.9387 USDT |
0.8279 USDT |
| 2022-01-23 |
0.9240 USDT |
202,342.6060 AUDIO |
0.8873 USDT |
0.8783 USDT |
0.9733 USDT |
0.9104 USDT |
| 2022-01-22 |
0.8972 USDT |
366,581.8154 AUDIO |
1.0001 USDT |
0.8001 USDT |
1.0360 USDT |
0.8861 USDT |
| 2022-01-21 |
1.1043 USDT |
338,170.1172 AUDIO |
1.1876 USDT |
0.9726 USDT |
1.2051 USDT |
1.0120 USDT |
| 2022-01-20 |
1.2826 USDT |
113,772.6326 AUDIO |
1.2559 USDT |
1.2400 USDT |
1.3300 USDT |
1.2970 USDT |
| 2022-01-19 |
1.2794 USDT |
177,805.7948 AUDIO |
1.3100 USDT |
1.2400 USDT |
1.3271 USDT |
1.2785 USDT |
| 2022-01-18 |
1.3029 USDT |
151,774.5490 AUDIO |
1.3288 USDT |
1.2613 USDT |
1.3486 USDT |
1.3194 USDT |
| 2022-01-17 |
1.3762 USDT |
248,013.4544 AUDIO |
1.4547 USDT |
1.3111 USDT |
1.4591 USDT |
1.3300 USDT |
| 2022-01-16 |
1.4498 USDT |
177,498.9572 AUDIO |
1.4358 USDT |
1.4204 USDT |
1.4815 USDT |
1.4507 USDT |
| 2022-01-15 |
1.4524 USDT |
104,360.4313 AUDIO |
1.4294 USDT |
1.4160 USDT |
1.4831 USDT |
1.4528 USDT |
| 2022-01-14 |
1.4017 USDT |
132,175.9484 AUDIO |
1.3884 USDT |
1.3575 USDT |
1.4353 USDT |
1.4244 USDT |
| 2022-01-13 |
1.4759 USDT |
260,310.0968 AUDIO |
1.4876 USDT |
1.3959 USDT |
1.5304 USDT |
1.4045 USDT |
| 2022-01-12 |
1.4690 USDT |
405,202.4980 AUDIO |
1.3977 USDT |
1.3838 USDT |
1.5380 USDT |
1.5019 USDT |
| 2022-01-11 |
1.3460 USDT |
213,257.3493 AUDIO |
1.2975 USDT |
1.2866 USDT |
1.4036 USDT |
1.3901 USDT |
| 2022-01-10 |
1.2867 USDT |
306,263.5217 AUDIO |
1.3389 USDT |
1.2144 USDT |
1.3842 USDT |
1.2704 USDT |
| 2022-01-09 |
1.3350 USDT |
169,690.5997 AUDIO |
1.3288 USDT |
1.2981 USDT |
1.4586 USDT |
1.3679 USDT |
| 2022-01-08 |
1.3464 USDT |
276,089.3812 AUDIO |
1.3798 USDT |
1.2770 USDT |
1.4247 USDT |
1.3414 USDT |