AUDIOUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.14089 | -0.00289 | -2.01% | 0.1434 | 0.14543 | 0.13738 | 250,357.00 |
Jul 17 2024 | 0.14378 | 0.00012 | 0.08% | 0.14357 | 0.14703 | 0.14193 | 284,433.00 |
Jul 16 2024 | 0.14366 | 0.00005 | 0.03% | 0.14352 | 0.14574 | 0.13694 | 364,509.00 |
Jul 15 2024 | 0.14361 | 0.00858 | 6.35% | 0.13445 | 0.14395 | 0.13404 | 233,563.00 |
Jul 14 2024 | 0.13503 | 0.00238 | 1.79% | 0.13285 | 0.13522 | 0.13037 | 272,976.00 |
Jul 13 2024 | 0.13265 | 0.0039 | 3.03% | 0.12887 | 0.13273 | 0.12693 | 249,935.00 |
Jul 12 2024 | 0.12875 | 0.00227 | 1.79% | 0.12663 | 0.12946 | 0.12408 | 271,746.00 |
Jul 11 2024 | 0.12648 | -0.00435 | -3.32% | 0.13066 | 0.13403 | 0.12635 | 203,921.00 |
Jul 10 2024 | 0.13083 | -0.00002 | -0.02% | 0.13067 | 0.13272 | 0.12871 | 221,712.00 |
Jul 09 2024 | 0.13085 | 0.00294 | 2.30% | 0.1279 | 0.13156 | 0.12702 | 332,307.00 |
Jul 08 2024 | 0.12791 | 0.00562 | 4.60% | 0.12235 | 0.13158 | 0.11652 | 283,894.00 |
Jul 07 2024 | 0.12229 | -0.01226 | -9.11% | 0.13512 | 0.13512 | 0.12228 | 264,520.00 |
Jul 06 2024 | 0.13455 | 0.00996 | 7.99% | 0.12383 | 0.1346 | 0.12271 | 301,238.00 |
Jul 05 2024 | 0.12459 | -0.00671 | -5.11% | 0.12933 | 0.12945 | 0.10838 | 622,550.00 |
Jul 04 2024 | 0.1313 | -0.0137 | -9.45% | 0.146 | 0.14697 | 0.13121 | 292,603.00 |
Jul 03 2024 | 0.145 | -0.00695 | -4.57% | 0.15197 | 0.15284 | 0.14267 | 258,989.00 |
Jul 02 2024 | 0.15195 | 0.00056 | 0.37% | 0.15235 | 0.15494 | 0.15099 | 224,073.00 |
Jul 01 2024 | 0.15139 | -0.00745 | -4.69% | 0.15882 | 0.1595 | 0.15133 | 242,780.00 |
Jun 30 2024 | 0.15884 | -0.00552 | -3.36% | 0.16317 | 0.16818 | 0.15257 | 647,518.00 |
Jun 29 2024 | 0.16436 | 0.01739 | 11.83% | 0.14695 | 0.16869 | 0.14603 | 601,468.00 |
Jun 28 2024 | 0.14697 | -0.00576 | -3.77% | 0.15328 | 0.15578 | 0.1459 | 359,984.00 |
Jun 27 2024 | 0.15273 | 0.00373 | 2.50% | 0.14867 | 0.15309 | 0.14714 | 552,326.00 |
Jun 26 2024 | 0.149 | -0.00408 | -2.67% | 0.15388 | 0.15652 | 0.14744 | 305,689.00 |
Jun 25 2024 | 0.15308 | -0.00033 | -0.22% | 0.15356 | 0.1583 | 0.15207 | 798,381.00 |
Jun 24 2024 | 0.15341 | 0.00563 | 3.81% | 0.14777 | 0.15389 | 0.14016 | 456,483.00 |
Jun 23 2024 | 0.14778 | -0.00766 | -4.93% | 0.15427 | 0.16218 | 0.14628 | 415,531.00 |
Jun 22 2024 | 0.15544 | 0.00767 | 5.19% | 0.14755 | 0.16378 | 0.14386 | 262,907.00 |
Jun 21 2024 | 0.14777 | -0.00178 | -1.19% | 0.14936 | 0.15144 | 0.14323 | 262,704.00 |
Jun 20 2024 | 0.14955 | -0.00222 | -1.46% | 0.15149 | 0.15755 | 0.14891 | 122,885.00 |
Jun 19 2024 | 0.15177 | -0.00033 | -0.22% | 0.15206 | 0.1576 | 0.14944 | 175,334.00 |
Jun 18 2024 | 0.1521 | -0.00648 | -4.09% | 0.15894 | 0.15907 | 0.14131 | 568,539.00 |
Jun 17 2024 | 0.15858 | -0.01281 | -7.47% | 0.17138 | 0.17625 | 0.1554 | 266,231.00 |
Jun 16 2024 | 0.17139 | -0.00036 | -0.21% | 0.17128 | 0.17379 | 0.16732 | 170,801.00 |
Jun 15 2024 | 0.17175 | 0.00106 | 0.62% | 0.17112 | 0.17746 | 0.167 | 341,258.00 |
Jun 14 2024 | 0.17069 | 0.00382 | 2.29% | 0.16608 | 0.19389 | 0.16535 | 633,662.00 |
Jun 13 2024 | 0.16687 | -0.00788 | -4.51% | 0.17461 | 0.17481 | 0.16409 | 281,702.00 |
Jun 12 2024 | 0.17475 | 0.00357 | 2.09% | 0.17053 | 0.18107 | 0.16642 | 216,910.00 |
Jun 11 2024 | 0.17118 | -0.00916 | -5.08% | 0.18292 | 0.19038 | 0.16971 | 428,058.00 |
Jun 10 2024 | 0.18034 | -0.00264 | -1.44% | 0.18217 | 0.20891 | 0.17879 | 807,212.00 |
Jun 09 2024 | 0.18298 | 0.01704 | 10.27% | 0.16619 | 0.19198 | 0.16399 | 361,569.00 |
Jun 08 2024 | 0.16594 | -0.00794 | -4.57% | 0.17201 | 0.17442 | 0.16541 | 289,397.00 |
Jun 07 2024 | 0.17388 | -0.0176 | -9.19% | 0.19095 | 0.19547 | 0.16737 | 427,277.00 |
Jun 06 2024 | 0.19148 | -0.00207 | -1.07% | 0.19354 | 0.19449 | 0.19055 | 131,310.00 |
Jun 05 2024 | 0.19355 | 0.00002 | 0.01% | 0.19357 | 0.1987 | 0.19207 | 141,036.00 |
Jun 04 2024 | 0.19353 | 0.00192 | 1.00% | 0.1929 | 0.19371 | 0.18947 | 105,885.00 |
Jun 03 2024 | 0.19161 | -0.0002 | -0.10% | 0.19139 | 0.20077 | 0.19068 | 485,888.00 |
Jun 02 2024 | 0.19181 | -0.00505 | -2.57% | 0.19844 | 0.20401 | 0.19049 | 420,815.00 |
Jun 01 2024 | 0.19686 | -0.00244 | -1.22% | 0.19925 | 0.20498 | 0.19591 | 261,786.00 |
May 31 2024 | 0.1993 | 0.00163 | 0.82% | 0.19932 | 0.21333 | 0.19344 | 628,720.00 |
May 30 2024 | 0.19767 | -0.00488 | -2.41% | 0.20257 | 0.20492 | 0.19542 | 1,200,737.00 |
May 29 2024 | 0.20255 | -0.00702 | -3.35% | 0.20902 | 0.22254 | 0.20238 | 878,881.00 |
May 28 2024 | 0.20957 | 0.00705 | 3.48% | 0.20451 | 0.24432 | 0.19799 | 1,013,490.00 |
May 27 2024 | 0.20252 | -0.00451 | -2.18% | 0.20582 | 0.21605 | 0.19528 | 730,615.00 |
May 26 2024 | 0.20703 | -0.01295 | -5.89% | 0.21709 | 0.21849 | 0.20217 | 1,235,596.00 |
May 25 2024 | 0.21998 | -0.00938 | -4.09% | 0.22588 | 0.23943 | 0.21509 | 487,453.00 |
May 24 2024 | 0.22936 | 0.02006 | 9.58% | 0.21977 | 0.26456 | 0.20786 | 482,808.00 |
May 23 2024 | 0.2093 | 0.04597 | 28.15% | 0.16425 | 0.2178 | 0.15939 | 616,884.00 |
May 22 2024 | 0.16333 | -0.00105 | -0.64% | 0.16424 | 0.16719 | 0.16081 | 439,892.00 |
May 21 2024 | 0.16438 | 0.00067 | 0.41% | 0.16392 | 0.16776 | 0.16044 | 534,499.00 |
May 20 2024 | 0.16371 | 0.01057 | 6.90% | 0.15324 | 0.16403 | 0.15132 | 340,227.00 |
May 19 2024 | 0.15314 | -0.0049 | -3.10% | 0.15829 | 0.15963 | 0.15193 | 126,116.00 |
May 18 2024 | 0.15804 | -0.00194 | -1.21% | 0.15966 | 0.16136 | 0.15645 | 170,850.00 |
May 17 2024 | 0.15998 | 0.006 | 3.90% | 0.15381 | 0.16134 | 0.15303 | 249,784.00 |
May 16 2024 | 0.15398 | -0.00536 | -3.36% | 0.15996 | 0.16353 | 0.15092 | 576,033.00 |
May 15 2024 | 0.15934 | 0.00944 | 6.30% | 0.15033 | 0.16147 | 0.15033 | 201,983.00 |
May 14 2024 | 0.1499 | -0.0045 | -2.91% | 0.15376 | 0.15552 | 0.1489 | 144,911.00 |
May 13 2024 | 0.1544 | -0.00141 | -0.90% | 0.15559 | 0.15973 | 0.14696 | 164,138.00 |
May 12 2024 | 0.15581 | -0.00464 | -2.89% | 0.16015 | 0.1608 | 0.1554 | 88,494.00 |
May 11 2024 | 0.16045 | -0.00103 | -0.64% | 0.16186 | 0.16329 | 0.15885 | 129,410.00 |
May 10 2024 | 0.16148 | -0.00766 | -4.53% | 0.16921 | 0.17124 | 0.15848 | 198,106.00 |
May 09 2024 | 0.16914 | 0.00732 | 4.52% | 0.16257 | 0.16986 | 0.15907 | 227,584.00 |
May 08 2024 | 0.16182 | -0.00599 | -3.57% | 0.16766 | 0.16824 | 0.15923 | 348,649.00 |
May 07 2024 | 0.16781 | -0.00603 | -3.47% | 0.17325 | 0.1766 | 0.16754 | 66,595.00 |
May 06 2024 | 0.17384 | -0.00379 | -2.13% | 0.17738 | 0.18552 | 0.17277 | 156,735.00 |
May 05 2024 | 0.17763 | 0.00082 | 0.46% | 0.17698 | 0.17988 | 0.17078 | 81,070.00 |
May 04 2024 | 0.17681 | -0.00219 | -1.22% | 0.17914 | 0.18047 | 0.17599 | 73,749.00 |
May 03 2024 | 0.179 | 0.00874 | 5.13% | 0.17027 | 0.18024 | 0.16829 | 109,390.00 |
May 02 2024 | 0.17026 | 0.0029 | 1.73% | 0.16745 | 0.17236 | 0.16216 | 85,112.00 |
May 01 2024 | 0.16736 | 0.00023 | 0.14% | 0.16761 | 0.16986 | 0.15644 | 102,107.00 |
Apr 30 2024 | 0.16713 | -0.00949 | -5.37% | 0.17654 | 0.17887 | 0.16039 | 141,382.00 |
Apr 29 2024 | 0.17662 | -0.00357 | -1.98% | 0.18047 | 0.18103 | 0.17216 | 98,558.00 |
Apr 28 2024 | 0.18019 | -0.00527 | -2.84% | 0.18508 | 0.18827 | 0.17954 | 159,737.00 |
Apr 27 2024 | 0.18546 | 0.00156 | 0.85% | 0.18408 | 0.18563 | 0.17588 | 87,423.00 |
Apr 26 2024 | 0.1839 | -0.00482 | -2.55% | 0.18829 | 0.18949 | 0.18265 | 155,200.00 |
Apr 25 2024 | 0.18872 | 0.00413 | 2.24% | 0.18657 | 0.19033 | 0.18026 | 82,252.00 |
Apr 24 2024 | 0.18459 | -0.01542 | -7.71% | 0.20067 | 0.20716 | 0.18456 | 119,746.00 |
Apr 23 2024 | 0.20001 | 0.00138 | 0.69% | 0.19761 | 0.20223 | 0.19467 | 198,425.00 |
Apr 22 2024 | 0.19863 | 0.00613 | 3.18% | 0.19268 | 0.1995 | 0.19174 | 288,968.00 |
Apr 21 2024 | 0.1925 | -0.004 | -2.04% | 0.19622 | 0.19673 | 0.18916 | 89,520.00 |
Apr 20 2024 | 0.1965 | 0.01176 | 6.37% | 0.18453 | 0.1965 | 0.18149 | 135,822.00 |