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