Identifier on Kucoin: AUDIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.1815 USDT |
257,420.7696 AUDIO |
0.1815 USDT |
0.1655 USDT |
0.1880 USDT |
0.1836 USDT |
| 2024-04-18 |
0.1778 USDT |
205,838.1715 AUDIO |
0.1742 USDT |
0.1697 USDT |
0.1841 USDT |
0.1788 USDT |
| 2024-04-17 |
0.1714 USDT |
264,051.2483 AUDIO |
0.1799 USDT |
0.1598 USDT |
0.1829 USDT |
0.1768 USDT |
| 2024-04-16 |
0.1777 USDT |
164,646.3838 AUDIO |
0.1780 USDT |
0.1712 USDT |
0.1838 USDT |
0.1830 USDT |
| 2024-04-15 |
0.1884 USDT |
469,206.8712 AUDIO |
0.1876 USDT |
0.1723 USDT |
0.2030 USDT |
0.1765 USDT |
| 2024-04-14 |
0.1803 USDT |
593,816.1398 AUDIO |
0.1743 USDT |
0.1649 USDT |
0.1902 USDT |
0.1785 USDT |
| 2024-04-13 |
0.1788 USDT |
1,656,597.2138 AUDIO |
0.2109 USDT |
0.1454 USDT |
0.2142 USDT |
0.1755 USDT |
| 2024-04-12 |
0.2187 USDT |
1,029,309.6548 AUDIO |
0.2618 USDT |
0.1661 USDT |
0.2662 USDT |
0.2086 USDT |
| 2024-04-11 |
0.2625 USDT |
69,662.7066 AUDIO |
0.2670 USDT |
0.2571 USDT |
0.2686 USDT |
0.2598 USDT |
| 2024-04-10 |
0.2645 USDT |
141,104.6343 AUDIO |
0.2732 USDT |
0.2536 USDT |
0.2766 USDT |
0.2649 USDT |
| 2024-04-09 |
0.2845 USDT |
142,915.0773 AUDIO |
0.2893 USDT |
0.2723 USDT |
0.2905 USDT |
0.2766 USDT |
| 2024-04-08 |
0.2868 USDT |
244,876.8424 AUDIO |
0.2777 USDT |
0.2711 USDT |
0.2926 USDT |
0.2906 USDT |
| 2024-04-07 |
0.2789 USDT |
162,334.9797 AUDIO |
0.2702 USDT |
0.2696 USDT |
0.2820 USDT |
0.2780 USDT |
| 2024-04-06 |
0.2694 USDT |
86,163.8199 AUDIO |
0.2668 USDT |
0.2654 USDT |
0.2729 USDT |
0.2726 USDT |
| 2024-04-05 |
0.2669 USDT |
118,035.7481 AUDIO |
0.2732 USDT |
0.2596 USDT |
0.2771 USDT |
0.2696 USDT |
| 2024-04-04 |
0.2696 USDT |
148,656.4788 AUDIO |
0.2645 USDT |
0.2576 USDT |
0.2812 USDT |
0.2767 USDT |
| 2024-04-03 |
0.2687 USDT |
535,124.2185 AUDIO |
0.2632 USDT |
0.2532 USDT |
0.2760 USDT |
0.2662 USDT |
| 2024-04-02 |
0.2651 USDT |
759,665.4383 AUDIO |
0.2848 USDT |
0.2526 USDT |
0.2849 USDT |
0.2661 USDT |
| 2024-04-01 |
0.2870 USDT |
688,723.9761 AUDIO |
0.3025 USDT |
0.2753 USDT |
0.3045 USDT |
0.2807 USDT |
| 2024-03-31 |
0.3019 USDT |
135,917.7039 AUDIO |
0.2963 USDT |
0.2958 USDT |
0.3052 USDT |
0.3028 USDT |
| 2024-03-30 |
0.3065 USDT |
315,501.5690 AUDIO |
0.3099 USDT |
0.2972 USDT |
0.3136 USDT |
0.2972 USDT |
| 2024-03-29 |
0.3067 USDT |
780,379.7199 AUDIO |
0.3107 USDT |
0.3000 USDT |
0.3147 USDT |
0.3107 USDT |
| 2024-03-28 |
0.3043 USDT |
828,515.5000 AUDIO |
0.2903 USDT |
0.2852 USDT |
0.3202 USDT |
0.3123 USDT |
| 2024-03-27 |
0.2963 USDT |
540,832.4659 AUDIO |
0.3023 USDT |
0.2870 USDT |
0.3073 USDT |
0.2903 USDT |
| 2024-03-26 |
0.3015 USDT |
945,509.7000 AUDIO |
0.2922 USDT |
0.2903 USDT |
0.3115 USDT |
0.3012 USDT |
| 2024-03-25 |
0.2892 USDT |
278,515.4590 AUDIO |
0.2841 USDT |
0.2829 USDT |
0.2986 USDT |
0.2946 USDT |
| 2024-03-24 |
0.2762 USDT |
376,659.5229 AUDIO |
0.2706 USDT |
0.2693 USDT |
0.2824 USDT |
0.2808 USDT |
| 2024-03-23 |
0.2737 USDT |
255,883.5757 AUDIO |
0.2699 USDT |
0.2656 USDT |
0.2779 USDT |
0.2706 USDT |
| 2024-03-22 |
0.2737 USDT |
515,304.5171 AUDIO |
0.2788 USDT |
0.2586 USDT |
0.2871 USDT |
0.2630 USDT |
| 2024-03-21 |
0.2765 USDT |
638,145.2940 AUDIO |
0.2727 USDT |
0.2681 USDT |
0.2842 USDT |
0.2798 USDT |
| 2024-03-20 |
0.2541 USDT |
786,198.7054 AUDIO |
0.2450 USDT |
0.2337 USDT |
0.2745 USDT |
0.2723 USDT |
| 2024-03-19 |
0.2525 USDT |
927,322.7602 AUDIO |
0.2729 USDT |
0.2368 USDT |
0.2759 USDT |
0.2450 USDT |
| 2024-03-18 |
0.2843 USDT |
720,227.3148 AUDIO |
0.2933 USDT |
0.2658 USDT |
0.2958 USDT |
0.2729 USDT |
| 2024-03-17 |
0.2866 USDT |
712,944.2929 AUDIO |
0.2861 USDT |
0.2690 USDT |
0.2976 USDT |
0.2962 USDT |
| 2024-03-16 |
0.3104 USDT |
1,299,958.4966 AUDIO |
0.3183 USDT |
0.2813 USDT |
0.3267 USDT |
0.2892 USDT |
| 2024-03-15 |
0.3067 USDT |
2,203,995.4451 AUDIO |
0.3381 USDT |
0.2816 USDT |
0.3434 USDT |
0.3089 USDT |
| 2024-03-14 |
0.3355 USDT |
2,155,884.4712 AUDIO |
0.3493 USDT |
0.3150 USDT |
0.3547 USDT |
0.3406 USDT |
| 2024-03-13 |
0.3464 USDT |
2,711,457.1948 AUDIO |
0.3461 USDT |
0.3360 USDT |
0.3560 USDT |
0.3478 USDT |
| 2024-03-12 |
0.3321 USDT |
3,623,475.4563 AUDIO |
0.3282 USDT |
0.3070 USDT |
0.3571 USDT |
0.3477 USDT |
| 2024-03-11 |
0.3152 USDT |
3,751,228.6113 AUDIO |
0.3065 USDT |
0.2834 USDT |
0.3349 USDT |
0.3259 USDT |
| 2024-03-10 |
0.3107 USDT |
1,995,371.3727 AUDIO |
0.3130 USDT |
0.2982 USDT |
0.3212 USDT |
0.3126 USDT |
| 2024-03-09 |
0.3130 USDT |
2,725,545.7853 AUDIO |
0.3010 USDT |
0.2998 USDT |
0.3244 USDT |
0.3131 USDT |
| 2024-03-08 |
0.3021 USDT |
2,173,114.7095 AUDIO |
0.3147 USDT |
0.2810 USDT |
0.3177 USDT |
0.3030 USDT |
| 2024-03-07 |
0.3094 USDT |
1,778,795.0977 AUDIO |
0.3065 USDT |
0.2972 USDT |
0.3192 USDT |
0.3156 USDT |
| 2024-03-06 |
0.2994 USDT |
2,719,856.5645 AUDIO |
0.2895 USDT |
0.2799 USDT |
0.3108 USDT |
0.3063 USDT |
| 2024-03-05 |
0.3068 USDT |
4,442,733.6960 AUDIO |
0.3373 USDT |
0.2221 USDT |
0.3437 USDT |
0.2768 USDT |
| 2024-03-04 |
0.3504 USDT |
4,552,856.7182 AUDIO |
0.3611 USDT |
0.3254 USDT |
0.3828 USDT |
0.3419 USDT |
| 2024-03-03 |
0.3475 USDT |
6,617,652.1769 AUDIO |
0.3135 USDT |
0.2740 USDT |
0.4015 USDT |
0.3722 USDT |
| 2024-03-02 |
0.3056 USDT |
1,557,313.3677 AUDIO |
0.3040 USDT |
0.2973 USDT |
0.3151 USDT |
0.3090 USDT |
| 2024-03-01 |
0.2944 USDT |
2,082,005.9576 AUDIO |
0.2836 USDT |
0.2831 USDT |
0.3042 USDT |
0.3000 USDT |