Identifier on Kucoin: AUDIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-19 |
1.5829 USDT |
675,768.1100 AUDIO |
1.4129 USDT |
1.3981 USDT |
1.7369 USDT |
1.5192 USDT |
| 2021-12-18 |
1.4129 USDT |
177,090.5640 AUDIO |
1.3815 USDT |
1.3581 USDT |
1.4436 USDT |
1.4124 USDT |
| 2021-12-17 |
1.4141 USDT |
209,383.8350 AUDIO |
1.4652 USDT |
1.2800 USDT |
1.5165 USDT |
1.4115 USDT |
| 2021-12-16 |
1.5185 USDT |
218,283.1358 AUDIO |
1.4908 USDT |
1.4629 USDT |
1.5842 USDT |
1.4780 USDT |
| 2021-12-15 |
1.4355 USDT |
175,311.7937 AUDIO |
1.4446 USDT |
1.3413 USDT |
1.5176 USDT |
1.4646 USDT |
| 2021-12-14 |
1.4173 USDT |
172,013.6952 AUDIO |
1.4273 USDT |
1.3675 USDT |
1.4576 USDT |
1.4144 USDT |
| 2021-12-13 |
1.5180 USDT |
167,598.3729 AUDIO |
1.6261 USDT |
1.4500 USDT |
1.6374 USDT |
1.4524 USDT |
| 2021-12-12 |
1.6225 USDT |
98,077.7512 AUDIO |
1.6268 USDT |
1.5742 USDT |
1.6580 USDT |
1.6261 USDT |
| 2021-12-11 |
1.6039 USDT |
152,268.6620 AUDIO |
1.5611 USDT |
1.5319 USDT |
1.6484 USDT |
1.6010 USDT |
| 2021-12-10 |
1.6541 USDT |
251,092.7966 AUDIO |
1.5999 USDT |
1.5633 USDT |
1.7600 USDT |
1.6239 USDT |
| 2021-12-09 |
1.7763 USDT |
486,807.7714 AUDIO |
1.7638 USDT |
1.6036 USDT |
1.8793 USDT |
1.6235 USDT |
| 2021-12-08 |
1.7215 USDT |
243,335.2200 AUDIO |
1.7239 USDT |
1.6100 USDT |
1.8615 USDT |
1.7683 USDT |
| 2021-12-07 |
1.7805 USDT |
338,289.7219 AUDIO |
1.7497 USDT |
1.6961 USDT |
1.8554 USDT |
1.7071 USDT |
| 2021-12-06 |
1.6686 USDT |
346,088.5110 AUDIO |
1.7274 USDT |
1.5424 USDT |
1.7600 USDT |
1.6960 USDT |
| 2021-12-05 |
1.7744 USDT |
337,931.0940 AUDIO |
1.8966 USDT |
1.6823 USDT |
1.9281 USDT |
1.7121 USDT |
| 2021-12-04 |
1.8185 USDT |
451,621.7745 AUDIO |
2.1749 USDT |
1.4000 USDT |
2.1773 USDT |
1.8718 USDT |
| 2021-12-03 |
2.2294 USDT |
334,718.0284 AUDIO |
2.2457 USDT |
2.0960 USDT |
2.3387 USDT |
2.1798 USDT |
| 2021-12-02 |
2.2973 USDT |
240,593.3899 AUDIO |
2.3567 USDT |
2.2289 USDT |
2.3927 USDT |
2.2815 USDT |
| 2021-12-01 |
2.4687 USDT |
479,192.8460 AUDIO |
2.3014 USDT |
2.2938 USDT |
2.5750 USDT |
2.3709 USDT |
| 2021-11-30 |
2.3955 USDT |
214,758.2711 AUDIO |
2.4091 USDT |
2.3189 USDT |
2.4867 USDT |
2.3282 USDT |
| 2021-11-29 |
2.4615 USDT |
456,174.1795 AUDIO |
2.4155 USDT |
2.3654 USDT |
2.5776 USDT |
2.4423 USDT |
| 2021-11-28 |
2.3122 USDT |
237,654.1776 AUDIO |
2.4350 USDT |
2.2219 USDT |
2.4449 USDT |
2.3285 USDT |
| 2021-11-27 |
2.4855 USDT |
747,840.7824 AUDIO |
2.1934 USDT |
2.1859 USDT |
2.7000 USDT |
2.3749 USDT |
| 2021-11-26 |
2.2999 USDT |
509,782.8562 AUDIO |
2.4446 USDT |
2.1465 USDT |
2.5021 USDT |
2.2059 USDT |
| 2021-11-25 |
2.5699 USDT |
468,992.7240 AUDIO |
2.6221 USDT |
2.4283 USDT |
2.7578 USDT |
2.4626 USDT |
| 2021-11-24 |
2.6465 USDT |
1,290,871.0352 AUDIO |
2.7960 USDT |
2.4455 USDT |
3.0500 USDT |
2.5561 USDT |
| 2021-11-23 |
2.7143 USDT |
1,560,425.4451 AUDIO |
2.1034 USDT |
2.0575 USDT |
3.4900 USDT |
2.9210 USDT |
| 2021-11-22 |
2.1222 USDT |
202,317.1136 AUDIO |
2.2340 USDT |
2.0548 USDT |
2.2510 USDT |
2.0758 USDT |
| 2021-11-21 |
2.2743 USDT |
390,495.3085 AUDIO |
2.2514 USDT |
2.1646 USDT |
2.5000 USDT |
2.2990 USDT |
| 2021-11-20 |
2.2094 USDT |
250,844.7525 AUDIO |
2.1737 USDT |
2.1327 USDT |
2.3100 USDT |
2.2125 USDT |
| 2021-11-19 |
2.2134 USDT |
504,004.7685 AUDIO |
2.1415 USDT |
2.0750 USDT |
2.3896 USDT |
2.2101 USDT |