Register for streaming realtime charts, analysis tools, and prices.
AUDIOBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.00000291 | -0.00000007 | -2.35% | 0.00000298 | 0.00000313 | 0.00000289 | 435,716.00 |
| Apr 23 2024 | 0.00000298 | 0.00000001 | 0.34% | 0.00000295 | 0.00000310 | 0.00000295 | 533,543.00 |
| Apr 22 2024 | 0.00000297 | 0.00000001 | 0.34% | 0.00000295 | 0.00000302 | 0.00000291 | 301,945.00 |
| Apr 21 2024 | 0.00000296 | -0.00000007 | -2.31% | 0.00000303 | 0.00000304 | 0.00000291 | 215,334.00 |
| Apr 20 2024 | 0.00000303 | 0.00000015 | 5.21% | 0.00000290 | 0.00000305 | 0.00000287 | 218,775.00 |
| Apr 19 2024 | 0.00000288 | 0.00000002 | 0.70% | 0.00000286 | 0.00000292 | 0.00000276 | 217,985.00 |
| Apr 18 2024 | 0.00000286 | 0.00000001 | 0.35% | 0.00000286 | 0.00000288 | 0.00000277 | 330,914.00 |
| Apr 17 2024 | 0.00000285 | 0.00000003 | 1.06% | 0.00000282 | 0.00000293 | 0.00000277 | 439,913.00 |
| Apr 16 2024 | 0.00000282 | 0.00000000 | 0.00% | 0.00000281 | 0.00000290 | 0.00000277 | 427,390.00 |
| Apr 15 2024 | 0.00000282 | -0.00000005 | -1.74% | 0.00000286 | 0.00000299 | 0.00000276 | 547,435.00 |
| Apr 14 2024 | 0.00000287 | 0.00000013 | 4.74% | 0.00000274 | 0.00000295 | 0.00000265 | 761,927.00 |
| Apr 13 2024 | 0.00000274 | -0.00000042 | -13.29% | 0.00000316 | 0.00000326 | 0.00000243 | 2,356,562.00 |
| Apr 12 2024 | 0.00000316 | -0.00000057 | -15.28% | 0.00000373 | 0.00000378 | 0.00000010 | 1,708,347.00 |
| Apr 11 2024 | 0.00000373 | -0.00000006 | -1.58% | 0.00000379 | 0.00000383 | 0.00000368 | 231,904.00 |
| Apr 10 2024 | 0.00000379 | -0.00000016 | -4.05% | 0.00000395 | 0.00000399 | 0.00000374 | 617,444.00 |
| Apr 09 2024 | 0.00000395 | -0.00000010 | -2.47% | 0.00000405 | 0.00000408 | 0.00000395 | 371,799.00 |
| Apr 08 2024 | 0.00000405 | 0.00000004 | 1.00% | 0.00000401 | 0.00000408 | 0.00000389 | 490,100.00 |
| Apr 07 2024 | 0.00000401 | 0.00000009 | 2.30% | 0.00000392 | 0.00000404 | 0.00000390 | 163,111.00 |
| Apr 06 2024 | 0.00000392 | -0.00000002 | -0.51% | 0.00000394 | 0.00000401 | 0.00000389 | 52,326.00 |
| Apr 05 2024 | 0.00000394 | -0.00000004 | -1.01% | 0.00000398 | 0.00000403 | 0.00000390 | 529,501.00 |
| Apr 04 2024 | 0.00000398 | -0.00000004 | -1.00% | 0.00000402 | 0.00000413 | 0.00000394 | 573,141.00 |
| Apr 03 2024 | 0.00000402 | 0.00000000 | 0.00% | 0.00000402 | 0.00000415 | 0.00000392 | 598,368.00 |
| Apr 02 2024 | 0.00000402 | -0.00000003 | -0.74% | 0.00000410 | 0.00000410 | 0.00000389 | 726,197.00 |
| Apr 01 2024 | 0.00000405 | -0.00000019 | -4.48% | 0.00000426 | 0.00000434 | 0.00000370 | 785,547.00 |
| Mar 31 2024 | 0.00000424 | -0.00000001 | -0.24% | 0.00000427 | 0.00000434 | 0.00000422 | 244,623.00 |
| Mar 30 2024 | 0.00000425 | -0.00000019 | -4.28% | 0.00000443 | 0.00000448 | 0.00000424 | 1,248,736.00 |
| Mar 29 2024 | 0.00000444 | 0.00000004 | 0.91% | 0.00000440 | 0.00000449 | 0.00000430 | 1,173,175.00 |
| Mar 28 2024 | 0.00000440 | 0.00000019 | 4.51% | 0.00000418 | 0.00000454 | 0.00000408 | 1,977,571.00 |
| Mar 27 2024 | 0.00000421 | -0.00000008 | -1.86% | 0.00000432 | 0.00000436 | 0.00000408 | 1,027,030.00 |
| Mar 26 2024 | 0.00000429 | 0.00000011 | 2.63% | 0.00000418 | 0.00000440 | 0.00000407 | 770,564.00 |
| Mar 25 2024 | 0.00000418 | -0.00000004 | -0.95% | 0.00000423 | 0.00000435 | 0.00000415 | 567,394.00 |
| Mar 24 2024 | 0.00000422 | 0.00000001 | 0.24% | 0.00000420 | 0.00000432 | 0.00000420 | 547,843.00 |
| Mar 23 2024 | 0.00000421 | -0.00000002 | -0.47% | 0.00000423 | 0.00000427 | 0.00000414 | 324,266.00 |
| Mar 22 2024 | 0.00000423 | -0.00000004 | -0.94% | 0.00000430 | 0.00000436 | 0.00000414 | 676,588.00 |
| Mar 21 2024 | 0.00000427 | 0.00000024 | 5.96% | 0.00000397 | 0.00000432 | 0.00000397 | 950,599.00 |
| Mar 20 2024 | 0.00000403 | 0.00000007 | 1.77% | 0.00000393 | 0.00000407 | 0.00000380 | 945,152.00 |
| Mar 19 2024 | 0.00000396 | -0.00000006 | -1.49% | 0.00000404 | 0.00000406 | 0.00000377 | 1,268,502.00 |
| Mar 18 2024 | 0.00000402 | -0.00000025 | -5.85% | 0.00000428 | 0.00000432 | 0.00000397 | 834,189.00 |
| Mar 17 2024 | 0.00000427 | -0.00000009 | -2.06% | 0.00000438 | 0.00000440 | 0.00000413 | 944,012.00 |
| Mar 16 2024 | 0.00000436 | -0.00000017 | -3.75% | 0.00000458 | 0.00000475 | 0.00000422 | 1,023,337.00 |
| Mar 15 2024 | 0.00000453 | -0.00000019 | -4.03% | 0.00000476 | 0.00000477 | 0.00000431 | 3,193,460.00 |
| Mar 14 2024 | 0.00000472 | -0.00000002 | -0.42% | 0.00000472 | 0.00000480 | 0.00000443 | 1,576,842.00 |
| Mar 13 2024 | 0.00000474 | -0.00000007 | -1.46% | 0.00000486 | 0.00000516 | 0.00000455 | 4,316,895.00 |
| Mar 12 2024 | 0.00000481 | 0.00000026 | 5.71% | 0.00000453 | 0.00000505 | 0.00000445 | 3,046,884.00 |
| Mar 11 2024 | 0.00000455 | 0.00000012 | 2.71% | 0.00000445 | 0.00000461 | 0.00000421 | 3,760,550.00 |
| Mar 10 2024 | 0.00000443 | -0.00000015 | -3.28% | 0.00000458 | 0.00000465 | 0.00000434 | 1,448,313.00 |
| Mar 09 2024 | 0.00000458 | 0.00000015 | 3.39% | 0.00000443 | 0.00000470 | 0.00000441 | 724,582.00 |
| Mar 08 2024 | 0.00000443 | -0.00000027 | -5.74% | 0.00000471 | 0.00000476 | 0.00000416 | 1,248,421.00 |
| Mar 07 2024 | 0.00000470 | 0.00000005 | 1.08% | 0.00000465 | 0.00000482 | 0.00000452 | 1,729,174.00 |
| Mar 06 2024 | 0.00000465 | 0.00000011 | 2.42% | 0.00000453 | 0.00000468 | 0.00000444 | 1,382,075.00 |
| Mar 05 2024 | 0.00000454 | -0.00000045 | -9.02% | 0.00000493 | 0.00000512 | 0.00000375 | 2,742,530.00 |
| Mar 04 2024 | 0.00000499 | -0.00000073 | -12.76% | 0.00000574 | 0.00000582 | 0.00000488 | 9,175,655.00 |
| Mar 03 2024 | 0.00000572 | 0.00000068 | 13.49% | 0.00000505 | 0.00000641 | 0.00000445 | 5,965,718.00 |
| Mar 02 2024 | 0.00000504 | 0.00000017 | 3.49% | 0.00000489 | 0.00000509 | 0.00000477 | 1,345,264.00 |
| Mar 01 2024 | 0.00000487 | 0.00000025 | 5.41% | 0.00000463 | 0.00000490 | 0.00000459 | 1,825,561.00 |
| Feb 29 2024 | 0.00000462 | 0.00000016 | 3.59% | 0.00000446 | 0.00000477 | 0.00000439 | 2,539,338.00 |
| Feb 28 2024 | 0.00000446 | -0.00000036 | -7.47% | 0.00000480 | 0.00000491 | 0.00000411 | 3,938,845.00 |
| Feb 27 2024 | 0.00000482 | -0.00000029 | -5.68% | 0.00000517 | 0.00000548 | 0.00000470 | 5,376,222.00 |
| Feb 26 2024 | 0.00000511 | 0.00000043 | 9.19% | 0.00000470 | 0.00000550 | 0.00000467 | 4,974,247.00 |
| Feb 25 2024 | 0.00000468 | -0.00000004 | -0.85% | 0.00000469 | 0.00000474 | 0.00000459 | 940,157.00 |
| Feb 24 2024 | 0.00000472 | 0.00000025 | 5.59% | 0.00000447 | 0.00000514 | 0.00000440 | 2,666,275.00 |
| Feb 23 2024 | 0.00000447 | 0.00000002 | 0.45% | 0.00000444 | 0.00000452 | 0.00000432 | 1,143,264.00 |
| Feb 22 2024 | 0.00000445 | -0.00000002 | -0.45% | 0.00000445 | 0.00000456 | 0.00000439 | 809,505.00 |
| Feb 21 2024 | 0.00000447 | -0.00000009 | -1.97% | 0.00000457 | 0.00000457 | 0.00000428 | 1,424,031.00 |
| Feb 20 2024 | 0.00000456 | -0.00000027 | -5.59% | 0.00000484 | 0.00000489 | 0.00000436 | 2,296,016.00 |
| Feb 19 2024 | 0.00000483 | 0.00000026 | 5.69% | 0.00000458 | 0.00000500 | 0.00000438 | 8,546,397.00 |
| Feb 18 2024 | 0.00000457 | -0.00000014 | -2.97% | 0.00000473 | 0.00000494 | 0.00000454 | 6,576,424.00 |
| Feb 17 2024 | 0.00000471 | 0.00000035 | 8.03% | 0.00000436 | 0.00000539 | 0.00000429 | 22,512,282.00 |
| Feb 16 2024 | 0.00000436 | 0.00000037 | 9.27% | 0.00000401 | 0.00000495 | 0.00000400 | 11,885,509.00 |
| Feb 15 2024 | 0.00000399 | 0.00000008 | 2.05% | 0.00000389 | 0.00000405 | 0.00000387 | 896,170.00 |
| Feb 14 2024 | 0.00000391 | -0.00000003 | -0.76% | 0.00000394 | 0.00000407 | 0.00000386 | 894,592.00 |
| Feb 13 2024 | 0.00000394 | -0.00000002 | -0.51% | 0.00000397 | 0.00000404 | 0.00000389 | 538,307.00 |
| Feb 12 2024 | 0.00000396 | 0.00000001 | 0.25% | 0.00000396 | 0.00000405 | 0.00000390 | 451,336.00 |
| Feb 11 2024 | 0.00000395 | -0.00000007 | -1.74% | 0.00000402 | 0.00000407 | 0.00000394 | 206,434.00 |
| Feb 10 2024 | 0.00000402 | -0.00000006 | -1.47% | 0.00000405 | 0.00000412 | 0.00000400 | 762,182.00 |
| Feb 09 2024 | 0.00000408 | -0.00000004 | -0.97% | 0.00000413 | 0.00000416 | 0.00000399 | 598,318.00 |
| Feb 08 2024 | 0.00000412 | -0.00000006 | -1.44% | 0.00000418 | 0.00000421 | 0.00000409 | 224,030.00 |
| Feb 07 2024 | 0.00000418 | 0.00000000 | 0.00% | 0.00000418 | 0.00000429 | 0.00000415 | 663,727.00 |
| Feb 06 2024 | 0.00000418 | -0.00000001 | -0.24% | 0.00000419 | 0.00000422 | 0.00000415 | 233,901.00 |
| Feb 05 2024 | 0.00000419 | 0.00000005 | 1.21% | 0.00000418 | 0.00000422 | 0.00000415 | 179,023.00 |
| Feb 04 2024 | 0.00000414 | -0.00000010 | -2.36% | 0.00000424 | 0.00000424 | 0.00000414 | 154,198.00 |
| Feb 03 2024 | 0.00000424 | -0.00000006 | -1.40% | 0.00000431 | 0.00000431 | 0.00000422 | 424,301.00 |
| Feb 02 2024 | 0.00000430 | 0.00000004 | 0.94% | 0.00000424 | 0.00000431 | 0.00000422 | 186,552.00 |
| Feb 01 2024 | 0.00000426 | 0.00000007 | 1.67% | 0.00000418 | 0.00000431 | 0.00000418 | 221,916.00 |
| Jan 31 2024 | 0.00000419 | -0.00000015 | -3.46% | 0.00000434 | 0.00000437 | 0.00000418 | 730,062.00 |
| Jan 30 2024 | 0.00000434 | -0.00000006 | -1.36% | 0.00000437 | 0.00000443 | 0.00000431 | 414,818.00 |
| Jan 29 2024 | 0.00000440 | 0.00000003 | 0.69% | 0.00000440 | 0.00000443 | 0.00000435 | 345,252.00 |
| Jan 28 2024 | 0.00000437 | -0.00000009 | -2.02% | 0.00000450 | 0.00000456 | 0.00000437 | 475,864.00 |
| Jan 27 2024 | 0.00000446 | 0.00000006 | 1.36% | 0.00000443 | 0.00000451 | 0.00000439 | 347,250.00 |
| Jan 26 2024 | 0.00000440 | -0.00000016 | -3.51% | 0.00000456 | 0.00000462 | 0.00000438 | 742,726.00 |
