Register for real-time alerts, custom portfolio, and market moversAUDIOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30 2024 | 0.1588 | -0.0046 | -2.82% | 0.1641 | 0.1697 | 0.1519 | 50,890,124.00 |
| Jun 29 2024 | 0.1634 | 0.0167 | 11.38% | 0.1469 | 0.172 | 0.1459 | 50,504,307.00 |
| Jun 28 2024 | 0.1467 | -0.0065 | -4.24% | 0.153 | 0.1557 | 0.1455 | 9,384,519.00 |
| Jun 27 2024 | 0.1532 | 0.0044 | 2.96% | 0.1486 | 0.1536 | 0.1468 | 8,751,607.00 |
| Jun 26 2024 | 0.1488 | -0.005 | -3.25% | 0.1539 | 0.1566 | 0.1475 | 8,480,906.00 |
| Jun 25 2024 | 0.1538 | 0.0004 | 0.26% | 0.1528 | 0.1586 | 0.1513 | 13,421,075.00 |
| Jun 24 2024 | 0.1534 | 0.0058 | 3.93% | 0.1477 | 0.1555 | 0.1393 | 18,734,820.00 |
| Jun 23 2024 | 0.1476 | -0.0071 | -4.59% | 0.1547 | 0.1627 | 0.146 | 28,045,909.00 |
| Jun 22 2024 | 0.1547 | 0.0072 | 4.88% | 0.1474 | 0.1679 | 0.1435 | 29,003,147.00 |
| Jun 21 2024 | 0.1475 | -0.0019 | -1.27% | 0.1498 | 0.1516 | 0.1431 | 10,778,809.00 |
| Jun 20 2024 | 0.1494 | -0.0025 | -1.65% | 0.1516 | 0.1578 | 0.1483 | 9,017,623.00 |
| Jun 19 2024 | 0.1519 | -0.0005 | -0.33% | 0.152 | 0.1578 | 0.1493 | 9,415,003.00 |
| Jun 18 2024 | 0.1524 | -0.0063 | -3.97% | 0.159 | 0.1596 | 0.1393 | 21,555,551.00 |
| Jun 17 2024 | 0.1587 | -0.013 | -7.57% | 0.1716 | 0.1776 | 0.155 | 18,192,206.00 |
| Jun 16 2024 | 0.1717 | 0.0008 | 0.47% | 0.1712 | 0.1739 | 0.1672 | 9,515,242.00 |
| Jun 15 2024 | 0.1709 | -0.0002 | -0.12% | 0.1709 | 0.178 | 0.1672 | 19,641,441.00 |
| Jun 14 2024 | 0.1711 | 0.0052 | 3.13% | 0.1663 | 0.1969 | 0.1653 | 75,394,835.00 |
| Jun 13 2024 | 0.1659 | -0.0086 | -4.93% | 0.1742 | 0.1743 | 0.1637 | 12,733,586.00 |
| Jun 12 2024 | 0.1745 | -0.0079 | -4.33% | 0.1706 | 0.1816 | 0.1661 | 16,270,640.00 |
| Jun 11 2024 | 0.1824 | 0.00 | 0.00% | 0.1824 | 0.1824 | 0.1824 | 0.00 |
| Jun 10 2024 | 0.1824 | -0.0001 | -0.05% | 0.1836 | 0.212 | 0.1787 | 103,246,778.00 |
| Jun 09 2024 | 0.1825 | 0.0163 | 9.81% | 0.1664 | 0.205 | 0.164 | 58,251,575.00 |
| Jun 08 2024 | 0.1662 | -0.0063 | -3.65% | 0.1719 | 0.1749 | 0.1647 | 11,881,338.00 |
| Jun 07 2024 | 0.1725 | -0.0189 | -9.87% | 0.1907 | 0.1925 | 0.1673 | 18,798,624.00 |
| Jun 06 2024 | 0.1914 | -0.0021 | -1.09% | 0.1933 | 0.195 | 0.1901 | 7,856,700.00 |
| Jun 05 2024 | 0.1935 | 0.00 | 0.00% | 0.1932 | 0.199 | 0.1921 | 11,952,726.00 |
| Jun 04 2024 | 0.1935 | 0.0011 | 0.57% | 0.1923 | 0.1938 | 0.1893 | 10,981,366.00 |
| Jun 03 2024 | 0.1924 | 0.0009 | 0.47% | 0.1912 | 0.199 | 0.1903 | 18,929,038.00 |
| Jun 02 2024 | 0.1915 | -0.0068 | -3.43% | 0.1984 | 0.203 | 0.1904 | 20,259,935.00 |
| Jun 01 2024 | 0.1983 | -0.0014 | -0.70% | 0.1994 | 0.2058 | 0.1958 | 14,918,722.00 |
| May 31 2024 | 0.1997 | 0.0006 | 0.30% | 0.1989 | 0.215 | 0.1933 | 26,794,638.00 |
| May 30 2024 | 0.1991 | -0.0032 | -1.58% | 0.2017 | 0.2053 | 0.1952 | 21,516,872.00 |
| May 29 2024 | 0.2023 | -0.0066 | -3.16% | 0.2087 | 0.2227 | 0.2016 | 34,764,850.00 |
| May 28 2024 | 0.2089 | 0.0046 | 2.25% | 0.2043 | 0.2515 | 0.1977 | 157,824,820.00 |
| May 27 2024 | 0.2043 | -0.0019 | -0.92% | 0.206 | 0.2164 | 0.1951 | 47,985,678.00 |
| May 26 2024 | 0.2062 | -0.0119 | -5.46% | 0.2191 | 0.220 | 0.2005 | 57,628,789.00 |
| May 25 2024 | 0.2181 | -0.0109 | -4.76% | 0.2277 | 0.240 | 0.2144 | 79,597,360.00 |
| May 24 2024 | 0.229 | 0.0188 | 8.94% | 0.2174 | 0.2716 | 0.204 | 316,058,059.00 |
| May 23 2024 | 0.2102 | 0.0461 | 28.09% | 0.1646 | 0.2263 | 0.159 | 183,353,849.00 |
| May 22 2024 | 0.1641 | -0.0001 | -0.06% | 0.1645 | 0.1686 | 0.1606 | 8,245,499.00 |
| May 21 2024 | 0.1642 | 0.0004 | 0.24% | 0.164 | 0.1689 | 0.1603 | 14,018,623.00 |
| May 20 2024 | 0.1638 | 0.0105 | 6.85% | 0.1535 | 0.1644 | 0.1512 | 11,507,386.00 |
| May 19 2024 | 0.1533 | -0.0049 | -3.10% | 0.1578 | 0.1598 | 0.1515 | 4,414,517.00 |
| May 18 2024 | 0.1582 | -0.0013 | -0.82% | 0.1598 | 0.1612 | 0.1565 | 3,905,773.00 |
| May 17 2024 | 0.1595 | 0.0056 | 3.64% | 0.1536 | 0.164 | 0.1528 | 8,240,306.00 |
| May 16 2024 | 0.1539 | -0.0057 | -3.57% | 0.1598 | 0.1632 | 0.150 | 25,729,648.00 |
| May 15 2024 | 0.1596 | 0.0094 | 6.26% | 0.1505 | 0.1617 | 0.150 | 15,618,216.00 |
| May 14 2024 | 0.1502 | -0.0037 | -2.40% | 0.1534 | 0.1556 | 0.149 | 15,478,889.00 |
| May 13 2024 | 0.1539 | -0.0017 | -1.09% | 0.156 | 0.1597 | 0.1469 | 27,027,640.00 |
| May 12 2024 | 0.1556 | -0.0042 | -2.63% | 0.1602 | 0.1609 | 0.1555 | 8,271,012.00 |
| May 11 2024 | 0.1598 | -0.0017 | -1.05% | 0.162 | 0.1637 | 0.1589 | 5,725,287.00 |
| May 10 2024 | 0.1615 | -0.0079 | -4.66% | 0.1693 | 0.175 | 0.1586 | 12,856,950.00 |
| May 09 2024 | 0.1694 | 0.0064 | 3.93% | 0.1629 | 0.1703 | 0.1584 | 15,187,352.00 |
| May 08 2024 | 0.163 | -0.0048 | -2.86% | 0.1679 | 0.1686 | 0.1586 | 22,394,261.00 |
| May 07 2024 | 0.1678 | -0.0056 | -3.23% | 0.1737 | 0.1767 | 0.1674 | 8,897,865.00 |
| May 06 2024 | 0.1734 | -0.0041 | -2.31% | 0.1776 | 0.1863 | 0.1727 | 12,578,012.00 |
| May 05 2024 | 0.1775 | 0.0006 | 0.34% | 0.177 | 0.1821 | 0.1707 | 10,394,579.00 |
| May 04 2024 | 0.1769 | -0.0024 | -1.34% | 0.1792 | 0.1808 | 0.1758 | 6,798,729.00 |
| May 03 2024 | 0.1793 | 0.0094 | 5.53% | 0.1705 | 0.1803 | 0.168 | 11,063,709.00 |
| May 02 2024 | 0.1699 | 0.0027 | 1.61% | 0.1673 | 0.1725 | 0.1618 | 8,486,900.00 |
| May 01 2024 | 0.1672 | -0.0004 | -0.24% | 0.1675 | 0.1698 | 0.1564 | 8,938,072.00 |
| Apr 30 2024 | 0.1676 | -0.0091 | -5.15% | 0.1763 | 0.179 | 0.1606 | 14,014,149.00 |
| Apr 29 2024 | 0.1767 | -0.0036 | -2.00% | 0.1806 | 0.1813 | 0.172 | 12,313,728.00 |
| Apr 28 2024 | 0.1803 | -0.0047 | -2.54% | 0.1852 | 0.1884 | 0.1798 | 8,078,055.00 |
| Apr 27 2024 | 0.185 | 0.0009 | 0.49% | 0.184 | 0.1861 | 0.176 | 8,757,433.00 |
| Apr 26 2024 | 0.1841 | -0.0045 | -2.39% | 0.1885 | 0.1899 | 0.1823 | 10,121,912.00 |
| Apr 25 2024 | 0.1886 | 0.0016 | 0.86% | 0.1868 | 0.1908 | 0.180 | 9,626,370.00 |
| Apr 24 2024 | 0.187 | -0.0131 | -6.55% | 0.201 | 0.2091 | 0.1845 | 13,909,233.00 |
| Apr 23 2024 | 0.2001 | 0.0019 | 0.96% | 0.1976 | 0.2031 | 0.1946 | 9,889,745.00 |
| Apr 22 2024 | 0.1982 | 0.0056 | 2.91% | 0.1928 | 0.2001 | 0.1915 | 8,370,384.00 |
| Apr 21 2024 | 0.1926 | -0.0037 | -1.88% | 0.1953 | 0.1972 | 0.1888 | 6,781,810.00 |
| Apr 20 2024 | 0.1963 | 0.0117 | 6.34% | 0.1844 | 0.197 | 0.1815 | 8,914,429.00 |
| Apr 19 2024 | 0.1846 | 0.0032 | 1.76% | 0.1812 | 0.1884 | 0.1659 | 9,881,500.00 |
| Apr 18 2024 | 0.1814 | 0.0067 | 3.84% | 0.1745 | 0.1845 | 0.1695 | 7,526,300.00 |
| Apr 17 2024 | 0.1747 | -0.0056 | -3.11% | 0.1792 | 0.1832 | 0.1677 | 18,299,228.00 |
| Apr 16 2024 | 0.1803 | 0.0015 | 0.84% | 0.1777 | 0.1839 | 0.1713 | 12,106,360.00 |
| Apr 15 2024 | 0.1788 | -0.0092 | -4.89% | 0.1864 | 0.1983 | 0.1721 | 13,230,920.00 |
| Apr 14 2024 | 0.188 | 0.0136 | 7.80% | 0.1744 | 0.1912 | 0.1673 | 17,992,924.00 |
| Apr 13 2024 | 0.1744 | -0.0382 | -17.97% | 0.212 | 0.2146 | 0.150 | 42,244,416.00 |
| Apr 12 2024 | 0.2126 | -0.0487 | -18.64% | 0.2614 | 0.2665 | 0.193 | 28,653,183.00 |
| Apr 11 2024 | 0.2613 | -0.0059 | -2.21% | 0.2667 | 0.2689 | 0.257 | 7,113,896.00 |
| Apr 10 2024 | 0.2672 | -0.0066 | -2.41% | 0.2726 | 0.2766 | 0.2533 | 14,193,208.00 |
| Apr 09 2024 | 0.2738 | -0.0159 | -5.49% | 0.2903 | 0.2908 | 0.270 | 10,262,682.00 |
| Apr 08 2024 | 0.2897 | 0.0111 | 3.98% | 0.2785 | 0.300 | 0.2706 | 10,560,747.00 |
| Apr 07 2024 | 0.2786 | 0.0084 | 3.11% | 0.2701 | 0.2821 | 0.2692 | 6,420,755.00 |
| Apr 06 2024 | 0.2702 | 0.0035 | 1.31% | 0.2662 | 0.2734 | 0.2651 | 4,390,996.00 |
| Apr 05 2024 | 0.2667 | -0.0076 | -2.77% | 0.2733 | 0.2771 | 0.2595 | 8,168,407.00 |
| Apr 04 2024 | 0.2743 | 0.0091 | 3.43% | 0.2643 | 0.2814 | 0.2572 | 8,915,829.00 |
| Apr 03 2024 | 0.2652 | 0.002 | 0.76% | 0.2636 | 0.2761 | 0.2523 | 13,394,250.00 |
| Apr 02 2024 | 0.2632 | -0.0218 | -7.65% | 0.2846 | 0.2854 | 0.2548 | 14,382,059.00 |
