Identifier on Kucoin: AUDIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-07 |
1.3912 USDT |
305,307.6253 AUDIO |
1.4589 USDT |
1.3340 USDT |
1.5126 USDT |
1.3902 USDT |
| 2022-01-06 |
1.4291 USDT |
201,507.6627 AUDIO |
1.4578 USDT |
1.3866 USDT |
1.4700 USDT |
1.4502 USDT |
| 2022-01-05 |
1.6082 USDT |
160,107.7583 AUDIO |
1.5856 USDT |
1.5620 USDT |
1.6327 USDT |
1.5659 USDT |
| 2022-01-04 |
1.6132 USDT |
193,843.3675 AUDIO |
1.6154 USDT |
1.5568 USDT |
1.6609 USDT |
1.6160 USDT |
| 2022-01-03 |
1.6364 USDT |
278,072.9119 AUDIO |
1.6467 USDT |
1.5756 USDT |
1.6890 USDT |
1.5869 USDT |
| 2022-01-02 |
1.6559 USDT |
180,229.1157 AUDIO |
1.6516 USDT |
1.6260 USDT |
1.6864 USDT |
1.6416 USDT |
| 2022-01-01 |
1.6244 USDT |
94,971.1611 AUDIO |
1.6029 USDT |
1.5907 USDT |
1.6573 USDT |
1.6430 USDT |
| 2021-12-31 |
1.6532 USDT |
318,744.4560 AUDIO |
1.6556 USDT |
1.5603 USDT |
1.7332 USDT |
1.5676 USDT |
| 2021-12-30 |
1.6735 USDT |
164,794.8523 AUDIO |
1.6608 USDT |
1.6101 USDT |
1.7276 USDT |
1.6907 USDT |
| 2021-12-29 |
1.7537 USDT |
248,175.3336 AUDIO |
1.7851 USDT |
1.6764 USDT |
1.8569 USDT |
1.7096 USDT |
| 2021-12-28 |
1.9047 USDT |
641,017.9411 AUDIO |
2.0540 USDT |
1.7001 USDT |
2.0862 USDT |
1.8071 USDT |
| 2021-12-27 |
2.0206 USDT |
492,573.5844 AUDIO |
1.9025 USDT |
1.8746 USDT |
2.1250 USDT |
2.0535 USDT |
| 2021-12-26 |
1.9187 USDT |
794,910.0391 AUDIO |
1.7828 USDT |
1.7809 USDT |
2.0485 USDT |
1.8963 USDT |
| 2021-12-25 |
1.7958 USDT |
519,370.6186 AUDIO |
1.7454 USDT |
1.7282 USDT |
1.8530 USDT |
1.7907 USDT |
| 2021-12-24 |
1.7407 USDT |
720,367.7586 AUDIO |
1.6974 USDT |
1.6419 USDT |
1.8600 USDT |
1.7421 USDT |
| 2021-12-23 |
1.6276 USDT |
418,674.1955 AUDIO |
1.5915 USDT |
1.5400 USDT |
1.7350 USDT |
1.7273 USDT |
| 2021-12-22 |
1.5953 USDT |
494,171.4343 AUDIO |
1.5500 USDT |
1.5241 USDT |
1.7637 USDT |
1.5894 USDT |
| 2021-12-21 |
1.4993 USDT |
208,736.0167 AUDIO |
1.4781 USDT |
1.4475 USDT |
1.5318 USDT |
1.5048 USDT |
| 2021-12-20 |
1.4738 USDT |
368,327.5242 AUDIO |
1.5159 USDT |
1.3724 USDT |
1.5866 USDT |
1.4512 USDT |