ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,221.52
      -0.02%
      US Tech 100
      17,714.80
      0.18%
      Dow Jones
      39,444.26
      -0.17%
      Brent Oil
      83.225
      1.02%
      Bitcoin
      62,771.51
      2.15%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. KRKN
      5. Audius (Kraken:AUDIOUSD)

      6. Audius (Kraken:AUDIOUSD) Historical

      AUDIOUSD Audius

      0.1543
      -0.002 (-1.28%)
      14:59:45 - Realtime Data

      AUDIOUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 12 2024 0.1563 -0.0044 -2.74% 0.1602 0.1602 0.1563 3,571.00
      May 11 2024 0.1607 -0.0011 -0.68% 0.1611 0.1616 0.1597 2,628.00
      May 10 2024 0.1618 -0.0043 -2.59% 0.1687 0.1705 0.1596 23,404.00
      May 09 2024 0.1661 0.004 2.47% 0.164 0.1663 0.160 3,882.00
      May 08 2024 0.1621 -0.0065 -3.86% 0.1682 0.1682 0.1596 15,603.00
      May 07 2024 0.1686 -0.007 -3.99% 0.1734 0.1754 0.1686 19,854.00
      May 06 2024 0.1756 -0.0007 -0.40% 0.1787 0.1849 0.1739 31,297.00
      May 05 2024 0.1763 -0.0022 -1.23% 0.1746 0.1777 0.1713 16,346.00
      May 04 2024 0.1785 -0.001 -0.56% 0.1782 0.1785 0.1772 6,239.00
      May 03 2024 0.1795 0.009 5.28% 0.1713 0.1801 0.1699 10,217.00
      May 02 2024 0.1705 0.0036 2.16% 0.166 0.1705 0.1634 29,494.00
      May 01 2024 0.1669 -0.0007 -0.42% 0.1681 0.1684 0.1567 22,186.00
      Apr 30 2024 0.1676 -0.0082 -4.66% 0.177 0.177 0.1615 33,695.00
      Apr 29 2024 0.1758 -0.004 -2.22% 0.1775 0.1783 0.1727 76,691.00
      Apr 28 2024 0.1798 -0.0042 -2.28% 0.1855 0.1869 0.1798 11,289.00
      Apr 27 2024 0.184 -0.0019 -1.02% 0.1778 0.1847 0.1763 4,262.00
      Apr 26 2024 0.1859 -0.004 -2.11% 0.1888 0.1888 0.1832 10,653.00
      Apr 25 2024 0.1899 0.0042 2.26% 0.1871 0.1899 0.1805 18,099.00
      Apr 24 2024 0.1857 -0.0157 -7.80% 0.2025 0.207 0.1855 79,481.00
      Apr 23 2024 0.2014 0.0019 0.95% 0.200 0.2026 0.194 49,325.00
      Apr 22 2024 0.1995 0.0087 4.56% 0.1925 0.1998 0.1921 23,453.00
      Apr 21 2024 0.1908 -0.0015 -0.78% 0.1935 0.1942 0.1898 4,282.00
      Apr 20 2024 0.1923 0.0087 4.74% 0.1844 0.1959 0.1844 21,586.00
      Apr 19 2024 0.1836 0.0014 0.77% 0.1811 0.1876 0.1661 58,060.00
      Apr 18 2024 0.1822 0.0053 3.00% 0.1762 0.1835 0.1702 39,720.00
      Apr 17 2024 0.1769 -0.0044 -2.43% 0.1799 0.1827 0.1682 1,047,081.00
      Apr 16 2024 0.1813 0.003 1.68% 0.1797 0.1836 0.1719 110,925.00
      Apr 15 2024 0.1783 -0.0116 -6.11% 0.185 0.1965 0.173 51,688.00
      Apr 14 2024 0.1899 0.0143 8.14% 0.1743 0.1899 0.1679 74,464.00
      Apr 13 2024 0.1756 -0.0374 -17.56% 0.2118 0.2156 0.1533 219,815.00
      Apr 12 2024 0.213 -0.0487 -18.61% 0.265 0.265 0.1929 122,562.00
      Apr 11 2024 0.2617 -0.0034 -1.28% 0.267 0.2685 0.2581 14,428.00
      Apr 10 2024 0.2651 -0.0103 -3.74% 0.272 0.2741 0.2542 19,260.00
      Apr 09 2024 0.2754 -0.0152 -5.23% 0.2888 0.2888 0.2752 11,841.00
      Apr 08 2024 0.2906 0.0119 4.27% 0.2779 0.2918 0.2725 14,874.00
      Apr 07 2024 0.2787 0.0063 2.31% 0.2732 0.2815 0.2726 28,991.00
      Apr 06 2024 0.2724 0.0016 0.59% 0.2664 0.2724 0.2659 12,008.00
      Apr 05 2024 0.2708 -0.0016 -0.59% 0.2759 0.2759 0.2609 14,034.00
      Apr 04 2024 0.2724 0.0068 2.56% 0.2665 0.2807 0.2584 57,378.00
      Apr 03 2024 0.2656 0.0025 0.95% 0.2614 0.2758 0.2549 73,685.00
      Apr 02 2024 0.2631 -0.0221 -7.75% 0.2847 0.2861 0.2569 202,665.00
      Apr 01 2024 0.2852 -0.0161 -5.34% 0.3035 0.3035 0.2764 37,125.00
      Mar 31 2024 0.3013 0.0053 1.79% 0.2969 0.3048 0.2969 16,045.00
      Mar 30 2024 0.296 -0.0101 -3.30% 0.3108 0.3124 0.2958 29,828.00
      Mar 29 2024 0.3061 -0.0058 -1.86% 0.3105 0.3141 0.3022 19,915.00
      Mar 28 2024 0.3119 0.0206 7.07% 0.2895 0.3187 0.2865 117,843.00
      Mar 27 2024 0.2913 -0.0113 -3.73% 0.3015 0.3067 0.2879 77,504.00
      Mar 26 2024 0.3026 0.0111 3.81% 0.2917 0.311 0.2917 93,880.00
      Mar 25 2024 0.2915 0.0074 2.60% 0.2834 0.2961 0.2834 57,231.00
      Mar 24 2024 0.2841 0.0097 3.53% 0.2726 0.2852 0.2705 12,522.00
      Mar 23 2024 0.2744 0.0078 2.93% 0.2712 0.278 0.2674 32,618.00
      Mar 22 2024 0.2666 -0.0134 -4.79% 0.2791 0.2855 0.2612 47,899.00
      Mar 21 2024 0.280 0.0068 2.49% 0.2734 0.2831 0.2705 87,635.00
      Mar 20 2024 0.2732 0.0307 12.66% 0.2453 0.2756 0.2344 95,315.00
      Mar 19 2024 0.2425 -0.0312 -11.40% 0.2739 0.2752 0.2389 94,446.00
      Mar 18 2024 0.2737 -0.019 -6.49% 0.2918 0.295 0.2674 87,562.00
      Mar 17 2024 0.2927 0.010 3.54% 0.2839 0.3021 0.2692 167,876.00
      Mar 16 2024 0.2827 -0.0305 -9.74% 0.3174 0.3264 0.2802 73,076.00
      Mar 15 2024 0.3132 -0.025 -7.39% 0.3432 0.3437 0.285 289,135.00
      Mar 14 2024 0.3382 -0.0115 -3.29% 0.350 0.3574 0.3163 178,870.00
      Mar 13 2024 0.3497 0.0051 1.48% 0.3427 0.3654 0.3366 170,791.00
      Mar 12 2024 0.3446 0.0164 5.00% 0.3277 0.3583 0.309 139,004.00
      Mar 11 2024 0.3282 0.0225 7.36% 0.3045 0.3299 0.2859 129,655.00
      Mar 10 2024 0.3057 -0.0053 -1.70% 0.3165 0.3191 0.3001 214,500.00
      Mar 09 2024 0.311 0.0086 2.84% 0.3014 0.3218 0.3014 117,696.00
      Mar 08 2024 0.3024 -0.0128 -4.06% 0.317 0.3184 0.2852 90,147.00
      Mar 07 2024 0.3152 0.0077 2.50% 0.3024 0.3187 0.2981 145,806.00
      Mar 06 2024 0.3075 0.0161 5.53% 0.2886 0.314 0.2814 300,867.00
      Mar 05 2024 0.2914 -0.0456 -13.53% 0.3369 0.3425 0.256 367,702.00
      Mar 04 2024 0.337 -0.0215 -6.00% 0.3594 0.7606 0.310 2,955,029.00
      Mar 03 2024 0.3585 0.0471 15.13% 0.3149 0.400 0.2759 478,813.00
      Mar 02 2024 0.3114 0.0048 1.57% 0.3044 0.316 0.2989 250,511.00
      Mar 01 2024 0.3066 0.0259 9.23% 0.2855 0.3066 0.2845 146,541.00
      Feb 29 2024 0.2807 0.0008 0.29% 0.2753 0.2988 0.2737 103,011.00
      Feb 28 2024 0.2799 0.005 1.82% 0.2736 0.2946 0.253 355,268.00
      Feb 27 2024 0.2749 -0.0058 -2.07% 0.2832 0.3011 0.267 503,512.00
      Feb 26 2024 0.2807 0.0391 16.18% 0.2429 0.2948 0.240 235,871.00
      Feb 25 2024 0.2416 -0.001 -0.41% 0.2424 0.2432 0.2386 30,408.00
      Feb 24 2024 0.2426 0.0185 8.26% 0.2279 0.2649 0.2279 123,043.00
      Feb 23 2024 0.2241 -0.0057 -2.48% 0.2278 0.2311 0.2195 31,393.00
      Feb 22 2024 0.2298 -0.0014 -0.61% 0.2326 0.2347 0.227 58,964.00
      Feb 21 2024 0.2312 -0.0053 -2.24% 0.2319 0.2319 0.2236 80,943.00
      Feb 20 2024 0.2365 -0.0125 -5.02% 0.2507 0.2522 0.2276 106,164.00
      Feb 19 2024 0.249 0.0097 4.05% 0.2389 0.2537 0.2386 40,046.00
      Feb 18 2024 0.2393 -0.0055 -2.25% 0.2419 0.2533 0.2355 40,529.00
      Feb 17 2024 0.2448 0.016 6.99% 0.2241 0.2752 0.2241 231,545.00
      Feb 16 2024 0.2288 0.0206 9.89% 0.2096 0.2565 0.2096 212,501.00
      Feb 15 2024 0.2082 0.0055 2.71% 0.2045 0.211 0.2029 23,252.00
      Feb 14 2024 0.2027 0.0067 3.42% 0.1942 0.2096 0.1942 17,496.00
      Feb 13 2024 0.196 -0.0028 -1.41% 0.1997 0.2026 0.1922 5,484.00

      Your Recent History

      KRKN
      AUDIOUSD
      Audius
      Delayed Upgrade Clock