AUDIOUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 0.1467 | -0.0068 | -4.43% | 0.1531 | 0.156 | 0.1461 | 563,264.00 |
Jul 21 2024 | 0.1535 | 0.0014 | 0.92% | 0.1505 | 0.1595 | 0.1471 | 1,000,534.00 |
Jul 20 2024 | 0.1521 | 0.0074 | 5.11% | 0.1447 | 0.1632 | 0.1436 | 1,715,459.00 |
Jul 19 2024 | 0.1447 | 0.0037 | 2.62% | 0.1377 | 0.1456 | 0.1376 | 494,425.00 |
Jul 18 2024 | 0.141 | -0.0026 | -1.81% | 0.1425 | 0.1457 | 0.1374 | 410,666.00 |
Jul 17 2024 | 0.1436 | 0.0005 | 0.35% | 0.1428 | 0.1471 | 0.1414 | 447,063.00 |
Jul 16 2024 | 0.1431 | -0.0002 | -0.14% | 0.142 | 0.1459 | 0.1371 | 760,367.00 |
Jul 15 2024 | 0.1433 | 0.0084 | 6.23% | 0.1337 | 0.1439 | 0.1337 | 463,630.00 |
Jul 14 2024 | 0.1349 | 0.0021 | 1.58% | 0.1294 | 0.1352 | 0.1293 | 388,867.00 |
Jul 13 2024 | 0.1328 | 0.004 | 3.11% | 0.129 | 0.1329 | 0.127 | 305,903.00 |
Jul 12 2024 | 0.1288 | 0.0023 | 1.82% | 0.1283 | 0.1294 | 0.1241 | 399,559.00 |
Jul 11 2024 | 0.1265 | -0.0042 | -3.21% | 0.1308 | 0.134 | 0.1265 | 362,069.00 |
Jul 10 2024 | 0.1307 | 0.00 | 0.00% | 0.1293 | 0.1331 | 0.1279 | 275,119.00 |
Jul 09 2024 | 0.1307 | 0.0027 | 2.11% | 0.1268 | 0.131 | 0.1262 | 296,686.00 |
Jul 08 2024 | 0.128 | 0.0049 | 3.98% | 0.1242 | 0.1318 | 0.1167 | 666,387.00 |
Jul 07 2024 | 0.1231 | -0.0117 | -8.68% | 0.1327 | 0.135 | 0.1231 | 462,081.00 |
Jul 06 2024 | 0.1348 | 0.0102 | 8.19% | 0.1251 | 0.1348 | 0.1228 | 596,256.00 |
Jul 05 2024 | 0.1246 | -0.0054 | -4.15% | 0.131 | 0.131 | 0.1084 | 1,563,885.00 |
Jul 04 2024 | 0.130 | -0.0153 | -10.53% | 0.1439 | 0.147 | 0.129 | 682,180.00 |
Jul 03 2024 | 0.1453 | -0.0066 | -4.34% | 0.1526 | 0.1531 | 0.1428 | 444,593.00 |
Jul 02 2024 | 0.1519 | -0.0003 | -0.20% | 0.1532 | 0.1553 | 0.1508 | 320,371.00 |
Jul 01 2024 | 0.1522 | -0.0068 | -4.28% | 0.1563 | 0.1598 | 0.1512 | 685,340.00 |
Jun 30 2024 | 0.159 | -0.0062 | -3.75% | 0.1652 | 0.1694 | 0.1522 | 2,390,871.00 |
Jun 29 2024 | 0.1652 | 0.0185 | 12.61% | 0.1466 | 0.1709 | 0.1456 | 1,646,701.00 |
Jun 28 2024 | 0.1467 | -0.0066 | -4.31% | 0.152 | 0.1558 | 0.1456 | 486,909.00 |
Jun 27 2024 | 0.1533 | 0.0046 | 3.09% | 0.1497 | 0.1535 | 0.1469 | 441,021.00 |
Jun 26 2024 | 0.1487 | -0.0051 | -3.32% | 0.1548 | 0.1565 | 0.1476 | 439,625.00 |
Jun 25 2024 | 0.1538 | 0.0008 | 0.52% | 0.1522 | 0.1586 | 0.1517 | 657,522.00 |
Jun 24 2024 | 0.153 | 0.0053 | 3.59% | 0.1496 | 0.1538 | 0.1399 | 902,407.00 |
Jun 23 2024 | 0.1477 | -0.0066 | -4.28% | 0.1545 | 0.1624 | 0.1461 | 1,204,803.00 |
Jun 22 2024 | 0.1543 | 0.0069 | 4.68% | 0.1477 | 0.1658 | 0.1436 | 975,314.00 |
Jun 21 2024 | 0.1474 | -0.002 | -1.34% | 0.1504 | 0.1514 | 0.1434 | 535,731.00 |
Jun 20 2024 | 0.1494 | -0.0018 | -1.19% | 0.1524 | 0.1578 | 0.1485 | 470,291.00 |
Jun 19 2024 | 0.1512 | -0.0007 | -0.46% | 0.1498 | 0.1577 | 0.1483 | 483,143.00 |
Jun 18 2024 | 0.1519 | -0.0069 | -4.35% | 0.1595 | 0.1599 | 0.1408 | 952,002.00 |
Jun 17 2024 | 0.1588 | -0.0128 | -7.46% | 0.1706 | 0.1772 | 0.1551 | 874,773.00 |
Jun 16 2024 | 0.1716 | 0.0006 | 0.35% | 0.171 | 0.1739 | 0.1671 | 494,619.00 |
Jun 15 2024 | 0.171 | -0.0008 | -0.47% | 0.1713 | 0.1776 | 0.1673 | 915,610.00 |
Jun 14 2024 | 0.1718 | 0.0062 | 3.74% | 0.1666 | 0.1949 | 0.1653 | 2,604,556.00 |
Jun 13 2024 | 0.1656 | -0.0088 | -5.05% | 0.1749 | 0.1756 | 0.1638 | 624,127.00 |
Jun 12 2024 | 0.1744 | 0.0043 | 2.53% | 0.1727 | 0.1815 | 0.1661 | 822,867.00 |
Jun 11 2024 | 0.1701 | -0.012 | -6.59% | 0.1812 | 0.1903 | 0.1695 | 1,734,006.00 |
Jun 10 2024 | 0.1821 | -0.0008 | -0.44% | 0.1831 | 0.2117 | 0.1787 | 3,106,507.00 |
Jun 09 2024 | 0.1829 | 0.0164 | 9.85% | 0.167 | 0.2022 | 0.164 | 1,624,935.00 |
Jun 08 2024 | 0.1665 | -0.006 | -3.48% | 0.1741 | 0.1751 | 0.1648 | 621,904.00 |
Jun 07 2024 | 0.1725 | -0.0196 | -10.20% | 0.1915 | 0.1924 | 0.1676 | 818,263.00 |
Jun 06 2024 | 0.1921 | -0.0014 | -0.72% | 0.1942 | 0.1952 | 0.1902 | 409,591.00 |
Jun 05 2024 | 0.1935 | -0.0001 | -0.05% | 0.1915 | 0.1989 | 0.1913 | 594,418.00 |
Jun 04 2024 | 0.1936 | 0.0021 | 1.10% | 0.1923 | 0.1938 | 0.1895 | 562,468.00 |
Jun 03 2024 | 0.1915 | -0.0005 | -0.26% | 0.1928 | 0.199 | 0.1905 | 934,157.00 |
Jun 02 2024 | 0.192 | -0.0058 | -2.93% | 0.198 | 0.2029 | 0.1904 | 992,340.00 |
Jun 01 2024 | 0.1978 | -0.0023 | -1.15% | 0.2005 | 0.2054 | 0.1962 | 727,939.00 |
May 31 2024 | 0.2001 | 0.0024 | 1.21% | 0.1969 | 0.2145 | 0.1935 | 1,067,275.00 |
May 30 2024 | 0.1977 | -0.0049 | -2.42% | 0.2044 | 0.2052 | 0.1953 | 1,021,751.00 |
May 29 2024 | 0.2026 | -0.0069 | -3.29% | 0.2085 | 0.2226 | 0.202 | 1,575,042.00 |
May 28 2024 | 0.2095 | 0.0053 | 2.60% | 0.2047 | 0.2445 | 0.1978 | 4,127,977.00 |
May 27 2024 | 0.2042 | -0.002 | -0.97% | 0.2083 | 0.2148 | 0.1953 | 2,008,654.00 |
May 26 2024 | 0.2062 | -0.0126 | -5.76% | 0.2188 | 0.2207 | 0.2021 | 2,405,248.00 |
May 25 2024 | 0.2188 | -0.0099 | -4.33% | 0.2287 | 0.2399 | 0.2144 | 3,449,930.00 |
May 24 2024 | 0.2287 | 0.0192 | 9.16% | 0.2085 | 0.2712 | 0.2041 | 6,182,911.00 |
May 23 2024 | 0.2095 | 0.0457 | 27.90% | 0.1625 | 0.222 | 0.1598 | 3,153,093.00 |
May 22 2024 | 0.1638 | -0.0004 | -0.24% | 0.1635 | 0.1671 | 0.1607 | 426,869.00 |
May 21 2024 | 0.1642 | 0.0005 | 0.31% | 0.1638 | 0.1677 | 0.1603 | 680,090.00 |
May 20 2024 | 0.1637 | 0.0108 | 7.06% | 0.1534 | 0.1641 | 0.1512 | 565,435.00 |
May 19 2024 | 0.1529 | -0.0052 | -3.29% | 0.158 | 0.1598 | 0.1517 | 222,254.00 |
May 18 2024 | 0.1581 | -0.0012 | -0.75% | 0.1603 | 0.1612 | 0.1564 | 199,448.00 |
May 17 2024 | 0.1593 | 0.0056 | 3.64% | 0.1536 | 0.1613 | 0.1529 | 412,675.00 |
May 16 2024 | 0.1537 | -0.0059 | -3.70% | 0.1589 | 0.1631 | 0.1509 | 1,183,544.00 |
May 15 2024 | 0.1596 | 0.0095 | 6.33% | 0.1511 | 0.1616 | 0.1496 | 756,159.00 |
May 14 2024 | 0.1501 | -0.0039 | -2.53% | 0.1557 | 0.1558 | 0.1491 | 772,719.00 |
May 13 2024 | 0.154 | -0.0017 | -1.09% | 0.156 | 0.1596 | 0.147 | 1,160,051.00 |
May 12 2024 | 0.1557 | -0.004 | -2.50% | 0.1609 | 0.1611 | 0.1555 | 411,195.00 |
May 11 2024 | 0.1597 | -0.0021 | -1.30% | 0.1613 | 0.1637 | 0.159 | 305,319.00 |
May 10 2024 | 0.1618 | -0.0078 | -4.60% | 0.1682 | 0.1715 | 0.1587 | 649,916.00 |
May 09 2024 | 0.1696 | 0.0066 | 4.05% | 0.1622 | 0.1702 | 0.1592 | 743,911.00 |
May 08 2024 | 0.163 | -0.0053 | -3.15% | 0.168 | 0.1691 | 0.159 | 1,118,643.00 |
May 07 2024 | 0.1683 | -0.0051 | -2.94% | 0.1753 | 0.1767 | 0.1675 | 454,496.00 |
May 06 2024 | 0.1734 | -0.0043 | -2.42% | 0.1774 | 0.1858 | 0.1729 | 614,048.00 |
May 05 2024 | 0.1777 | 0.0011 | 0.62% | 0.1784 | 0.1801 | 0.1708 | 547,228.00 |
May 04 2024 | 0.1766 | -0.0027 | -1.51% | 0.1787 | 0.1807 | 0.1759 | 348,631.00 |
May 03 2024 | 0.1793 | 0.009 | 5.28% | 0.171 | 0.1802 | 0.1681 | 552,710.00 |
May 02 2024 | 0.1703 | 0.0025 | 1.49% | 0.1665 | 0.1724 | 0.162 | 431,923.00 |
May 01 2024 | 0.1678 | -0.0001 | -0.06% | 0.1682 | 0.1697 | 0.1565 | 578,089.00 |
Apr 30 2024 | 0.1679 | -0.0089 | -5.03% | 0.1755 | 0.179 | 0.1605 | 682,144.00 |
Apr 29 2024 | 0.1768 | -0.0035 | -1.94% | 0.1819 | 0.1819 | 0.1721 | 639,338.00 |
Apr 28 2024 | 0.1803 | -0.005 | -2.70% | 0.1833 | 0.1883 | 0.1797 | 411,678.00 |
Apr 27 2024 | 0.1853 | 0.001 | 0.54% | 0.1865 | 0.1865 | 0.1761 | 428,412.00 |
Apr 26 2024 | 0.1843 | -0.0045 | -2.38% | 0.1894 | 0.1898 | 0.1823 | 523,454.00 |
Apr 25 2024 | 0.1888 | 0.0019 | 1.02% | 0.1848 | 0.1909 | 0.1801 | 482,627.00 |
Apr 24 2024 | 0.1869 | -0.0131 | -6.55% | 0.2005 | 0.2079 | 0.1846 | 687,027.00 |