Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AUDIOBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 0.00000227 | 0.00000003 | 1.34% | 0.00000224 | 0.00000244 | 0.00000222 | 2,536,698.00 |
| Jul 20 2024 | 0.00000224 | 0.00000007 | 3.23% | 0.00000217 | 0.00000257 | 0.00000215 | 3,020,927.00 |
| Jul 19 2024 | 0.00000217 | -0.00000003 | -1.36% | 0.00000220 | 0.00000225 | 0.00000213 | 176,713.00 |
| Jul 18 2024 | 0.00000220 | -0.00000003 | -1.35% | 0.00000223 | 0.00000227 | 0.00000214 | 190,329.00 |
| Jul 17 2024 | 0.00000223 | 0.00000003 | 1.36% | 0.00000220 | 0.00000229 | 0.00000217 | 166,534.00 |
| Jul 16 2024 | 0.00000220 | 0.00000000 | 0.00% | 0.00000222 | 0.00000228 | 0.00000216 | 476,607.00 |
| Jul 15 2024 | 0.00000220 | -0.00000001 | -0.45% | 0.00000226 | 0.00000228 | 0.00000211 | 369,155.00 |
| Jul 14 2024 | 0.00000221 | -0.00000003 | -1.34% | 0.00000224 | 0.00000226 | 0.00000217 | 242,826.00 |
| Jul 13 2024 | 0.00000224 | 0.00000001 | 0.45% | 0.00000223 | 0.00000225 | 0.00000217 | 140,666.00 |
| Jul 12 2024 | 0.00000223 | 0.00000003 | 1.36% | 0.00000220 | 0.00000227 | 0.00000217 | 125,292.00 |
| Jul 11 2024 | 0.00000220 | -0.00000006 | -2.65% | 0.00000226 | 0.00000231 | 0.00000220 | 201,038.00 |
| Jul 10 2024 | 0.00000226 | 0.00000002 | 0.89% | 0.00000224 | 0.00000230 | 0.00000220 | 90,578.00 |
| Jul 09 2024 | 0.00000224 | -0.00000002 | -0.88% | 0.00000226 | 0.00000230 | 0.00000220 | 288,419.00 |
| Jul 08 2024 | 0.00000226 | 0.00000006 | 2.73% | 0.00000220 | 0.00000229 | 0.00000214 | 527,063.00 |
| Jul 07 2024 | 0.00000220 | -0.00000011 | -4.76% | 0.00000231 | 0.00000231 | 0.00000218 | 291,254.00 |
| Jul 06 2024 | 0.00000231 | 0.00000012 | 5.48% | 0.00000219 | 0.00000234 | 0.00000218 | 336,716.00 |
| Jul 05 2024 | 0.00000219 | -0.00000008 | -3.52% | 0.00000226 | 0.00000229 | 0.00000196 | 1,717,696.00 |
| Jul 04 2024 | 0.00000227 | -0.00000014 | -5.81% | 0.00000241 | 0.00000248 | 0.00000226 | 1,051,199.00 |
| Jul 03 2024 | 0.00000241 | -0.00000004 | -1.63% | 0.00000245 | 0.00000251 | 0.00000239 | 630,790.00 |
| Jul 02 2024 | 0.00000245 | 0.00000001 | 0.41% | 0.00000244 | 0.00000250 | 0.00000238 | 154,834.00 |
| Jul 01 2024 | 0.00000244 | -0.00000007 | -2.79% | 0.00000253 | 0.00000253 | 0.00000240 | 2,340,103.00 |
| Jun 30 2024 | 0.00000251 | -0.00000021 | -7.72% | 0.00000268 | 0.00000278 | 0.00000245 | 2,141,521.00 |
| Jun 29 2024 | 0.00000272 | 0.00000031 | 12.86% | 0.00000243 | 0.00000281 | 0.00000239 | 2,030,015.00 |
| Jun 28 2024 | 0.00000241 | -0.00000007 | -2.82% | 0.00000248 | 0.00000256 | 0.00000240 | 277,998.00 |
| Jun 27 2024 | 0.00000248 | 0.00000003 | 1.22% | 0.00000245 | 0.00000253 | 0.00000240 | 368,349.00 |
| Jun 26 2024 | 0.00000245 | -0.00000006 | -2.39% | 0.00000247 | 0.00000256 | 0.00000240 | 1,049,481.00 |
| Jun 25 2024 | 0.00000251 | -0.00000003 | -1.18% | 0.00000253 | 0.00000259 | 0.00000246 | 475,160.00 |
| Jun 24 2024 | 0.00000254 | 0.00000017 | 7.17% | 0.00000233 | 0.00000258 | 0.00000227 | 913,058.00 |
| Jun 23 2024 | 0.00000237 | -0.00000003 | -1.25% | 0.00000237 | 0.00000252 | 0.00000230 | 1,814,003.00 |
| Jun 22 2024 | 0.00000240 | 0.00000010 | 4.35% | 0.00000230 | 0.00000260 | 0.00000222 | 1,658,878.00 |
| Jun 21 2024 | 0.00000230 | -0.00000001 | -0.43% | 0.00000228 | 0.00000236 | 0.00000223 | 416,369.00 |
| Jun 20 2024 | 0.00000231 | -0.00000002 | -0.86% | 0.00000231 | 0.00000243 | 0.00000229 | 850,519.00 |
| Jun 19 2024 | 0.00000233 | -0.00000001 | -0.43% | 0.00000234 | 0.00000245 | 0.00000228 | 303,377.00 |
| Jun 18 2024 | 0.00000234 | -0.00000004 | -1.68% | 0.00000245 | 0.00000245 | 0.00000217 | 971,261.00 |
| Jun 17 2024 | 0.00000238 | -0.00000019 | -7.39% | 0.00000259 | 0.00000267 | 0.00000236 | 1,358,703.00 |
| Jun 16 2024 | 0.00000257 | -0.00000003 | -1.15% | 0.00000260 | 0.00000263 | 0.00000252 | 797,720.00 |
| Jun 15 2024 | 0.00000260 | 0.00000000 | 0.00% | 0.00000259 | 0.00000269 | 0.00000251 | 2,006,433.00 |
| Jun 14 2024 | 0.00000260 | 0.00000014 | 5.69% | 0.00000247 | 0.00000295 | 0.00000246 | 6,933,667.00 |
| Jun 13 2024 | 0.00000246 | -0.00000010 | -3.91% | 0.00000253 | 0.00000258 | 0.00000245 | 876,402.00 |
| Jun 12 2024 | 0.00000256 | 0.00000003 | 1.19% | 0.00000256 | 0.00000263 | 0.00000246 | 1,573,703.00 |
| Jun 11 2024 | 0.00000253 | -0.00000008 | -3.07% | 0.00000260 | 0.00000275 | 0.00000252 | 4,012,220.00 |
| Jun 10 2024 | 0.00000261 | -0.00000001 | -0.38% | 0.00000264 | 0.00000306 | 0.00000255 | 11,723,489.00 |
| Jun 09 2024 | 0.00000262 | 0.00000022 | 9.17% | 0.00000240 | 0.00000296 | 0.00000235 | 4,020,880.00 |
| Jun 08 2024 | 0.00000240 | -0.00000010 | -4.00% | 0.00000249 | 0.00000253 | 0.00000238 | 1,105,670.00 |
| Jun 07 2024 | 0.00000250 | -0.00000020 | -7.41% | 0.00000268 | 0.00000271 | 0.00000241 | 841,687.00 |
| Jun 06 2024 | 0.00000270 | -0.00000001 | -0.37% | 0.00000272 | 0.00000275 | 0.00000267 | 561,116.00 |
| Jun 05 2024 | 0.00000271 | -0.00000004 | -1.45% | 0.00000275 | 0.00000283 | 0.00000267 | 1,984,570.00 |
| Jun 04 2024 | 0.00000275 | -0.00000004 | -1.43% | 0.00000281 | 0.00000292 | 0.00000269 | 1,347,221.00 |
| Jun 03 2024 | 0.00000279 | -0.00000004 | -1.41% | 0.00000282 | 0.00000290 | 0.00000276 | 1,033,250.00 |
| Jun 02 2024 | 0.00000283 | -0.00000008 | -2.75% | 0.00000292 | 0.00000300 | 0.00000279 | 1,003,970.00 |
| Jun 01 2024 | 0.00000291 | -0.00000003 | -1.02% | 0.00000296 | 0.00000304 | 0.00000289 | 943,403.00 |
| May 31 2024 | 0.00000294 | 0.00000005 | 1.73% | 0.00000291 | 0.00000315 | 0.00000283 | 2,519,878.00 |
| May 30 2024 | 0.00000289 | -0.00000011 | -3.67% | 0.00000298 | 0.00000301 | 0.00000272 | 1,316,089.00 |
| May 29 2024 | 0.00000300 | -0.00000003 | -0.99% | 0.00000305 | 0.00000324 | 0.00000297 | 4,494,273.00 |
| May 28 2024 | 0.00000303 | 0.00000010 | 3.41% | 0.00000294 | 0.00000371 | 0.00000280 | 14,610,045.00 |
| May 27 2024 | 0.00000293 | -0.00000008 | -2.66% | 0.00000300 | 0.00000307 | 0.00000280 | 1,963,906.00 |
| May 26 2024 | 0.00000301 | -0.00000013 | -4.14% | 0.00000319 | 0.00000319 | 0.00000288 | 6,013,319.00 |
| May 25 2024 | 0.00000314 | -0.00000020 | -5.99% | 0.00000330 | 0.00000354 | 0.00000309 | 11,098,493.00 |
| May 24 2024 | 0.00000334 | 0.00000019 | 6.03% | 0.00000310 | 0.00000406 | 0.00000304 | 29,960,502.00 |
| May 23 2024 | 0.00000315 | 0.00000078 | 32.91% | 0.00000237 | 0.00000338 | 0.00000232 | 13,915,059.00 |
| May 22 2024 | 0.00000237 | 0.00000003 | 1.28% | 0.00000238 | 0.00000239 | 0.00000229 | 288,488.00 |
| May 21 2024 | 0.00000234 | 0.00000004 | 1.74% | 0.00000229 | 0.00000239 | 0.00000225 | 927,399.00 |
| May 20 2024 | 0.00000230 | -0.00000001 | -0.43% | 0.00000230 | 0.00000236 | 0.00000226 | 1,000,817.00 |
| May 19 2024 | 0.00000231 | -0.00000005 | -2.12% | 0.00000238 | 0.00000240 | 0.00000228 | 281,457.00 |
| May 18 2024 | 0.00000236 | -0.00000003 | -1.26% | 0.00000238 | 0.00000242 | 0.00000230 | 423,778.00 |
| May 17 2024 | 0.00000239 | 0.00000003 | 1.27% | 0.00000236 | 0.00000245 | 0.00000230 | 245,207.00 |
| May 16 2024 | 0.00000236 | -0.00000005 | -2.07% | 0.00000241 | 0.00000246 | 0.00000230 | 888,808.00 |
| May 15 2024 | 0.00000241 | -0.00000002 | -0.82% | 0.00000243 | 0.00000249 | 0.00000240 | 366,209.00 |
| May 14 2024 | 0.00000243 | -0.00000002 | -0.82% | 0.00000245 | 0.00000254 | 0.00000241 | 441,236.00 |
| May 13 2024 | 0.00000245 | -0.00000008 | -3.16% | 0.00000254 | 0.00000254 | 0.00000241 | 938,682.00 |
| May 12 2024 | 0.00000253 | -0.00000010 | -3.80% | 0.00000263 | 0.00000267 | 0.00000253 | 564,521.00 |
| May 11 2024 | 0.00000263 | -0.00000002 | -0.75% | 0.00000265 | 0.00000269 | 0.00000260 | 114,427.00 |
| May 10 2024 | 0.00000265 | -0.00000004 | -1.49% | 0.00000269 | 0.00000275 | 0.00000262 | 355,516.00 |
| May 09 2024 | 0.00000269 | 0.00000002 | 0.75% | 0.00000267 | 0.00000274 | 0.00000259 | 733,997.00 |
| May 08 2024 | 0.00000267 | -0.00000004 | -1.48% | 0.00000270 | 0.00000272 | 0.00000254 | 619,216.00 |
| May 07 2024 | 0.00000271 | -0.00000003 | -1.09% | 0.00000274 | 0.00000283 | 0.00000267 | 240,800.00 |
| May 06 2024 | 0.00000274 | -0.00000004 | -1.44% | 0.00000278 | 0.00000288 | 0.00000272 | 659,215.00 |
| May 05 2024 | 0.00000278 | 0.00000001 | 0.36% | 0.00000277 | 0.00000283 | 0.00000267 | 351,005.00 |
| May 04 2024 | 0.00000277 | -0.00000008 | -2.81% | 0.00000286 | 0.00000289 | 0.00000276 | 146,930.00 |
| May 03 2024 | 0.00000285 | -0.00000003 | -1.04% | 0.00000288 | 0.00000293 | 0.00000282 | 639,028.00 |
| May 02 2024 | 0.00000288 | 0.00000001 | 0.35% | 0.00000287 | 0.00000292 | 0.00000281 | 348,989.00 |
| May 01 2024 | 0.00000287 | 0.00000012 | 4.36% | 0.00000275 | 0.00000292 | 0.00000272 | 402,411.00 |
| Apr 30 2024 | 0.00000275 | -0.00000003 | -1.08% | 0.00000280 | 0.00000284 | 0.00000264 | 231,971.00 |
| Apr 29 2024 | 0.00000278 | -0.00000008 | -2.80% | 0.00000298 | 0.00000313 | 0.00000273 | 495,077.00 |
| Apr 28 2024 | 0.00000286 | -0.00000006 | -2.05% | 0.00000292 | 0.00000296 | 0.00000286 | 164,309.00 |
| Apr 27 2024 | 0.00000292 | 0.00000004 | 1.39% | 0.00000288 | 0.00000293 | 0.00000281 | 377,788.00 |
| Apr 26 2024 | 0.00000288 | -0.00000005 | -1.71% | 0.00000293 | 0.00000294 | 0.00000284 | 356,201.00 |
| Apr 25 2024 | 0.00000293 | 0.00000002 | 0.69% | 0.00000291 | 0.00000298 | 0.00000283 | 277,321.00 |
| 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 |
