Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AUDIOETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.000041 | -0.00000100 | -2.36% | 0.000042 | 0.000043 | 0.00004 | 66,942.00 |
| Jul 17 2024 | 0.000042 | 0.00000070 | 1.68% | 0.000042 | 0.000043 | 0.000041 | 60,929.00 |
| Jul 16 2024 | 0.000042 | 0.00000050 | 1.22% | 0.000041 | 0.000042 | 0.000041 | 65,527.00 |
| Jul 15 2024 | 0.000041 | -0.00000030 | -0.72% | 0.000042 | 0.000042 | 0.00004 | 69,077.00 |
| Jul 14 2024 | 0.000041 | -0.00000030 | -0.72% | 0.000042 | 0.000042 | 0.000041 | 62,111.00 |
| Jul 13 2024 | 0.000042 | 0.00000040 | 0.97% | 0.000041 | 0.000042 | 0.000041 | 63,319.00 |
| Jul 12 2024 | 0.000041 | 0.00000040 | 0.98% | 0.000041 | 0.000042 | 0.000041 | 65,841.00 |
| Jul 11 2024 | 0.000041 | -0.00000100 | -2.38% | 0.000042 | 0.000042 | 0.000041 | 64,341.00 |
| Jul 10 2024 | 0.000042 | -0.00000060 | -1.41% | 0.000043 | 0.000043 | 0.000042 | 62,516.00 |
| Jul 09 2024 | 0.000043 | 0.00000030 | 0.71% | 0.000042 | 0.000043 | 0.000041 | 64,520.00 |
| Jul 08 2024 | 0.000042 | 0.00000060 | 1.44% | 0.000042 | 0.000043 | 0.000041 | 83,944.00 |
| Jul 07 2024 | 0.000042 | -0.00000200 | -4.56% | 0.000044 | 0.000044 | 0.000042 | 59,048.00 |
| Jul 06 2024 | 0.000044 | 0.00000200 | 4.81% | 0.000042 | 0.000044 | 0.000041 | 63,077.00 |
| Jul 05 2024 | 0.000042 | -0.00000070 | -1.65% | 0.000042 | 0.000043 | 0.000038 | 68,852.00 |
| Jul 04 2024 | 0.000042 | -0.00000200 | -4.56% | 0.000044 | 0.000044 | 0.000042 | 61,531.00 |
| Jul 03 2024 | 0.000044 | -0.00000050 | -1.13% | 0.000044 | 0.000045 | 0.000044 | 55,954.00 |
| Jul 02 2024 | 0.000044 | 0.00000030 | 0.68% | 0.000044 | 0.000045 | 0.000044 | 55,201.00 |
| Jul 01 2024 | 0.000044 | -0.00000200 | -4.34% | 0.000046 | 0.000046 | 0.000044 | 52,384.00 |
| Jun 30 2024 | 0.000046 | -0.00000300 | -6.15% | 0.000048 | 0.00005 | 0.000045 | 50,908.00 |
| Jun 29 2024 | 0.000049 | 0.00000500 | 11.49% | 0.000044 | 0.00005 | 0.000043 | 56,129.00 |
| Jun 28 2024 | 0.000044 | -0.00000070 | -1.58% | 0.000044 | 0.000045 | 0.000043 | 54,061.00 |
| Jun 27 2024 | 0.000044 | 0.00000010 | 0.23% | 0.000044 | 0.000045 | 0.000044 | 53,073.00 |
| Jun 26 2024 | 0.000044 | -0.00000100 | -2.22% | 0.000045 | 0.000046 | 0.000044 | 53,179.00 |
| Jun 25 2024 | 0.000045 | -0.00000070 | -1.53% | 0.000046 | 0.000047 | 0.000045 | 51,816.00 |
| Jun 24 2024 | 0.000046 | 0.00000200 | 4.62% | 0.000043 | 0.000046 | 0.000042 | 53,534.00 |
| Jun 23 2024 | 0.000043 | -0.00000100 | -2.25% | 0.000044 | 0.000046 | 0.000043 | 59,253.00 |
| Jun 22 2024 | 0.000044 | 0.00000200 | 4.75% | 0.000042 | 0.000047 | 0.000041 | 53,809.00 |
| Jun 21 2024 | 0.000042 | -0.00000050 | -1.17% | 0.000043 | 0.000043 | 0.000041 | 57,829.00 |
| Jun 20 2024 | 0.000043 | -0.00000010 | -0.23% | 0.000043 | 0.000044 | 0.000042 | 57,178.00 |
| Jun 19 2024 | 0.000043 | -0.00000100 | -2.29% | 0.000044 | 0.000044 | 0.000043 | 51,003.00 |
| Jun 18 2024 | 0.000044 | -0.00000200 | -4.42% | 0.000045 | 0.000045 | 0.00004 | 51,448.00 |
| Jun 17 2024 | 0.000045 | -0.00000200 | -4.23% | 0.000047 | 0.000049 | 0.000045 | 49,381.00 |
| Jun 16 2024 | 0.000047 | -0.00000070 | -1.46% | 0.000048 | 0.000049 | 0.000047 | 53,684.00 |
| Jun 15 2024 | 0.000048 | -0.00000100 | -2.04% | 0.000049 | 0.00005 | 0.000048 | 50,995.00 |
| Jun 14 2024 | 0.000049 | 0.00000090 | 1.87% | 0.000048 | 0.000055 | 0.000048 | 54,524.00 |
| Jun 13 2024 | 0.000048 | -0.00000090 | -1.84% | 0.000049 | 0.000049 | 0.000048 | 52,869.00 |
| Jun 12 2024 | 0.000049 | 0.00000010 | 0.20% | 0.000049 | 0.00005 | 0.000048 | 45,744.00 |
| Jun 11 2024 | 0.000049 | -0.00000040 | -0.81% | 0.00005 | 0.000052 | 0.000049 | 43,422.00 |
| Jun 10 2024 | 0.000049 | 0.00000010 | 0.20% | 0.000049 | 0.000057 | 0.000049 | 45,939.00 |
| Jun 09 2024 | 0.000049 | 0.00000400 | 8.89% | 0.000045 | 0.000055 | 0.000045 | 61,998.00 |
| Jun 08 2024 | 0.000045 | -0.00000200 | -4.24% | 0.000047 | 0.000047 | 0.000045 | 51,272.00 |
| Jun 07 2024 | 0.000047 | -0.00000300 | -5.99% | 0.00005 | 0.00005 | 0.000046 | 35,882.00 |
| Jun 06 2024 | 0.00005 | 0.00 | 0.00% | 0.00005 | 0.00005 | 0.00005 | 18,247.00 |
| Jun 05 2024 | 0.00005 | -0.00000020 | -0.40% | 0.00005 | 0.000052 | 0.00005 | 15,286.00 |
| Jun 04 2024 | 0.00005 | -0.00000050 | -0.98% | 0.000051 | 0.000051 | 0.00005 | 16,868.00 |
| Jun 03 2024 | 0.000051 | 0.00000020 | 0.40% | 0.000051 | 0.000052 | 0.00005 | 27,956.00 |
| Jun 02 2024 | 0.000051 | -0.00000100 | -1.93% | 0.000053 | 0.000053 | 0.00005 | 22,544.00 |
| Jun 01 2024 | 0.000052 | -0.00000100 | -1.88% | 0.000053 | 0.000054 | 0.000052 | 21,455.00 |
| May 31 2024 | 0.000053 | 0.00000050 | 0.95% | 0.000053 | 0.000057 | 0.000052 | 38,589.00 |
| May 30 2024 | 0.000053 | -0.00000100 | -1.86% | 0.000054 | 0.000054 | 0.000052 | 34,783.00 |
| May 29 2024 | 0.000054 | -0.00000050 | -0.92% | 0.000054 | 0.000057 | 0.000054 | 40,826.00 |
| May 28 2024 | 0.000054 | 0.00000200 | 3.83% | 0.000052 | 0.000065 | 0.000052 | 51,324.00 |
| May 27 2024 | 0.000052 | -0.00000200 | -3.70% | 0.000054 | 0.000054 | 0.00005 | 45,191.00 |
| May 26 2024 | 0.000054 | -0.00000500 | -8.52% | 0.000058 | 0.000059 | 0.000053 | 64,571.00 |
| May 25 2024 | 0.000059 | -0.00000300 | -4.87% | 0.000062 | 0.000064 | 0.000057 | 53,265.00 |
| May 24 2024 | 0.000062 | 0.00000600 | 10.79% | 0.000058 | 0.000073 | 0.000055 | 74,737.00 |
| May 23 2024 | 0.000056 | 0.000012 | 27.46% | 0.000044 | 0.000059 | 0.000042 | 87,469.00 |
| May 22 2024 | 0.000044 | 0.00000060 | 1.39% | 0.000043 | 0.000044 | 0.000043 | 48,445.00 |
| May 21 2024 | 0.000043 | -0.00000100 | -2.25% | 0.000045 | 0.000045 | 0.000043 | 65,538.00 |
| May 20 2024 | 0.000045 | -0.00000500 | -10.02% | 0.00005 | 0.00005 | 0.000044 | 61,079.00 |
| May 19 2024 | 0.00005 | -0.00000070 | -1.38% | 0.000051 | 0.000051 | 0.00005 | 36,634.00 |
| May 18 2024 | 0.000051 | -0.00000100 | -1.93% | 0.000052 | 0.000052 | 0.000051 | 23,815.00 |
| May 17 2024 | 0.000052 | -0.00000040 | -0.76% | 0.000052 | 0.000053 | 0.000051 | 30,858.00 |
| May 16 2024 | 0.000052 | -0.00000050 | -0.95% | 0.000053 | 0.000054 | 0.000051 | 51,975.00 |
| May 15 2024 | 0.000053 | 0.00000080 | 1.54% | 0.000052 | 0.000054 | 0.000052 | 27,612.00 |
| May 14 2024 | 0.000052 | -0.00000050 | -0.95% | 0.000052 | 0.000053 | 0.000052 | 30,185.00 |
| May 13 2024 | 0.000053 | -0.00000070 | -1.32% | 0.000053 | 0.000054 | 0.000051 | 35,136.00 |
| May 12 2024 | 0.000053 | -0.00000200 | -3.64% | 0.000055 | 0.000055 | 0.000053 | 23,718.00 |
| May 11 2024 | 0.000055 | -0.00000050 | -0.90% | 0.000056 | 0.000056 | 0.000055 | 39,021.00 |
| May 10 2024 | 0.000056 | -0.00000010 | -0.18% | 0.000056 | 0.000056 | 0.000055 | 33,691.00 |
| May 09 2024 | 0.000056 | 0.00000090 | 1.65% | 0.000055 | 0.000056 | 0.000054 | 36,845.00 |
| May 08 2024 | 0.000055 | -0.00000100 | -1.79% | 0.000056 | 0.000056 | 0.000053 | 36,514.00 |
| May 07 2024 | 0.000056 | -0.00000070 | -1.24% | 0.000057 | 0.000057 | 0.000056 | 25,181.00 |
| May 06 2024 | 0.000057 | -0.00000010 | -0.18% | 0.000057 | 0.000058 | 0.000056 | 26,216.00 |
| May 05 2024 | 0.000057 | -0.00000010 | -0.18% | 0.000057 | 0.000057 | 0.000055 | 23,612.00 |
| May 04 2024 | 0.000057 | -0.00000100 | -1.73% | 0.000058 | 0.000058 | 0.000056 | 18,070.00 |
| May 03 2024 | 0.000058 | 0.00000080 | 1.40% | 0.000057 | 0.000058 | 0.000057 | 25,533.00 |
| May 02 2024 | 0.000057 | 0.00000100 | 1.78% | 0.000056 | 0.000057 | 0.000056 | 29,483.00 |
| May 01 2024 | 0.000056 | 0.00000060 | 1.08% | 0.000056 | 0.000056 | 0.000055 | 26,850.00 |
| Apr 30 2024 | 0.000056 | 0.00000040 | 0.73% | 0.000055 | 0.000056 | 0.000054 | 35,714.00 |
| Apr 29 2024 | 0.000055 | -0.00000010 | -0.18% | 0.000055 | 0.000056 | 0.000054 | 25,839.00 |
| Apr 28 2024 | 0.000055 | -0.00000200 | -3.51% | 0.000057 | 0.000058 | 0.000055 | 22,526.00 |
| Apr 27 2024 | 0.000057 | -0.00000200 | -3.41% | 0.000059 | 0.000059 | 0.000056 | 33,242.00 |
| Apr 26 2024 | 0.000059 | -0.00000100 | -1.68% | 0.00006 | 0.00006 | 0.000058 | 30,361.00 |
| Apr 25 2024 | 0.00006 | 0.00000040 | 0.67% | 0.000059 | 0.00006 | 0.000058 | 29,993.00 |
| Apr 24 2024 | 0.000059 | -0.00000300 | -4.83% | 0.000062 | 0.000063 | 0.000059 | 44,621.00 |
| Apr 23 2024 | 0.000062 | 0.00000010 | 0.16% | 0.000062 | 0.000063 | 0.000061 | 37,825.00 |
| Apr 22 2024 | 0.000062 | 0.00000080 | 1.31% | 0.000061 | 0.000062 | 0.000061 | 41,072.00 |
| Apr 21 2024 | 0.000061 | -0.00000090 | -1.45% | 0.000062 | 0.000062 | 0.000061 | 25,954.00 |
| Apr 20 2024 | 0.000062 | 0.00000200 | 3.31% | 0.00006 | 0.000062 | 0.00006 | 31,316.00 |
