AUDIOUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 29 2024 | 0.187835 | 0.00605 | 3.33% | 0.190 | 0.190 | 0.187835 | 2.00 |
Apr 28 2024 | 0.181785 | 0.00 | 0.00% | 0.181785 | 0.181785 | 0.181785 | 0.00 |
Apr 27 2024 | 0.181785 | -0.008215 | -4.32% | 0.189785 | 0.189785 | 0.181785 | 111.00 |
Apr 26 2024 | 0.190 | 0.00 | 0.00% | 0.190 | 0.190 | 0.190 | 0.00 |
Apr 25 2024 | 0.190 | 0.00 | 0.00% | 0.190 | 0.190 | 0.190 | 0.00 |
Apr 24 2024 | 0.190 | 0.00 | 0.00% | 0.190 | 0.190 | 0.190 | 85.00 |
Apr 23 2024 | 0.190 | 0.00 | 0.00% | 0.190 | 0.190 | 0.190 | 0.00 |
Apr 22 2024 | 0.190 | 0.00 | 0.00% | 0.190 | 0.190 | 0.190 | 100.00 |
Apr 21 2024 | 0.190 | 0.00000002 | 0.00% | 0.190 | 0.190 | 0.190 | 175.00 |
Apr 20 2024 | 0.190 | -0.001 | -0.52% | 0.191 | 0.191 | 0.190 | 33.00 |
Apr 19 2024 | 0.191 | -0.029 | -13.18% | 0.218651 | 0.218651 | 0.191 | 1.00 |
Apr 18 2024 | 0.220 | 0.007786 | 3.67% | 0.211629 | 0.230 | 0.211629 | 0.00 |
Apr 17 2024 | 0.212214 | -0.000437 | -0.21% | 0.212651 | 0.212651 | 0.212214 | 11.00 |
Apr 16 2024 | 0.212651 | 0.00 | 0.00% | 0.212651 | 0.212651 | 0.212651 | 0.00 |
Apr 15 2024 | 0.212651 | -0.068842 | -24.46% | 0.280093 | 0.280093 | 0.212651 | 2.00 |
Apr 14 2024 | 0.281494 | 0.00 | 0.00% | 0.281494 | 0.281494 | 0.281494 | 0.00 |
Apr 13 2024 | 0.281494 | 0.00 | 0.00% | 0.281494 | 0.281494 | 0.281494 | 17.00 |
Apr 12 2024 | 0.281494 | 0.00 | 0.00% | 0.281494 | 0.281494 | 0.281494 | 0.00 |
Apr 11 2024 | 0.281494 | 0.00 | 0.00% | 0.281494 | 0.281494 | 0.281494 | 0.00 |
Apr 10 2024 | 0.281494 | 0.00 | 0.00% | 0.281494 | 0.281494 | 0.281494 | 0.00 |
Apr 09 2024 | 0.281494 | 0.000882 | 0.31% | 0.281494 | 0.281494 | 0.281494 | 0.00 |
Apr 08 2024 | 0.280611 | 0.00 | 0.00% | 0.280611 | 0.280611 | 0.280611 | 0.00 |
Apr 07 2024 | 0.280611 | 0.00 | 0.00% | 0.280611 | 0.280611 | 0.280611 | 0.00 |
Apr 06 2024 | 0.280611 | 0.00 | 0.00% | 0.280611 | 0.280611 | 0.280611 | 0.00 |
Apr 05 2024 | 0.280611 | 0.00 | 0.00% | 0.280611 | 0.280611 | 0.280611 | 0.00 |
Apr 04 2024 | 0.280611 | 0.00 | 0.00% | 0.280611 | 0.280611 | 0.280611 | 0.00 |
Apr 03 2024 | 0.280611 | 0.00 | 0.00% | 0.280611 | 0.280611 | 0.280611 | 0.00 |
Apr 02 2024 | 0.280611 | 0.00 | 0.00% | 0.280611 | 0.280611 | 0.280611 | 0.00 |
Apr 01 2024 | 0.280611 | 0.002646 | 0.95% | 0.278847 | 0.280611 | 0.278847 | 0.00 |
Mar 31 2024 | 0.277965 | 0.00 | 0.00% | 0.277965 | 0.277965 | 0.277965 | 0.00 |
Mar 30 2024 | 0.277965 | 0.00 | 0.00% | 0.277965 | 0.277965 | 0.277965 | 0.00 |
Mar 29 2024 | 0.277965 | 0.000882 | 0.32% | 0.277965 | 0.277965 | 0.277965 | 0.00 |
Mar 28 2024 | 0.277083 | 0.000882 | 0.32% | 0.277083 | 0.277083 | 0.277083 | 39.00 |
Mar 27 2024 | 0.276201 | -0.000588 | -0.21% | 0.277082 | 0.277082 | 0.276201 | 1.00 |
Mar 26 2024 | 0.276789 | 0.00 | 0.00% | 0.276789 | 0.276789 | 0.276789 | 0.00 |
Mar 25 2024 | 0.276789 | 0.00 | 0.00% | 0.276789 | 0.276789 | 0.276789 | 0.00 |
Mar 24 2024 | 0.276789 | 0.000883 | 0.32% | 0.275906 | 0.276789 | 0.275906 | 0.00 |
Mar 23 2024 | 0.275906 | 0.00 | 0.00% | 0.275906 | 0.275906 | 0.275906 | 0.00 |
Mar 22 2024 | 0.275906 | 0.00 | 0.00% | 0.275906 | 0.275906 | 0.275906 | 0.00 |
Mar 21 2024 | 0.275906 | 0.00 | 0.00% | 0.275906 | 0.275906 | 0.275906 | 0.00 |
Mar 20 2024 | 0.275906 | 0.00 | 0.00% | 0.275906 | 0.275906 | 0.275906 | 0.00 |
Mar 19 2024 | 0.275906 | 0.001372 | 0.50% | 0.275906 | 0.275906 | 0.275906 | 0.00 |
Mar 18 2024 | 0.274534 | 0.00 | 0.00% | 0.274534 | 0.274534 | 0.274534 | 11.00 |
Mar 17 2024 | 0.274534 | -0.125466 | -31.37% | 0.275412 | 0.275412 | 0.274534 | 0.00 |
Mar 16 2024 | 0.400 | 0.00 | 0.00% | 0.400 | 0.400 | 0.400 | 0.00 |
Mar 15 2024 | 0.400 | 0.10557 | 35.86% | 0.271496 | 0.400 | 0.271496 | 0.00 |
Mar 14 2024 | 0.29443 | 0.00 | 0.00% | 0.29443 | 0.29443 | 0.29443 | 0.00 |
Mar 13 2024 | 0.29443 | -0.034524 | -10.50% | 0.329423 | 0.329423 | 0.24422 | 12.00 |
Mar 12 2024 | 0.328954 | -0.000469 | -0.14% | 0.328954 | 0.328954 | 0.328954 | 0.00 |
Mar 11 2024 | 0.329423 | -0.000409 | -0.12% | 0.328954 | 0.329539 | 0.328369 | 0.00 |
Mar 10 2024 | 0.329832 | -0.00117 | -0.35% | 0.329832 | 0.329832 | 0.329832 | 0.00 |
Mar 09 2024 | 0.331002 | 0.00 | 0.00% | 0.331002 | 0.331002 | 0.331002 | 0.00 |
Mar 08 2024 | 0.331002 | -0.002048 | -0.61% | 0.332173 | 0.332173 | 0.331002 | 0.00 |
Mar 07 2024 | 0.33305 | -0.00145 | -0.43% | 0.33305 | 0.33305 | 0.33305 | 0.00 |
Mar 06 2024 | 0.3345 | 0.038892 | 13.16% | 0.296322 | 0.3345 | 0.296322 | 1.00 |
Mar 05 2024 | 0.295608 | 0.014354 | 5.10% | 0.281494 | 0.295608 | 0.281494 | 16.00 |
Mar 04 2024 | 0.281254 | 0.017403 | 6.60% | 0.264733 | 0.281254 | 0.264733 | 0.00 |
Mar 03 2024 | 0.263851 | 0.000882 | 0.34% | 0.263851 | 0.263851 | 0.263851 | 0.00 |
Mar 02 2024 | 0.262969 | 0.022347 | 9.29% | 0.241209 | 0.275 | 0.241209 | 0.00 |
Mar 01 2024 | 0.240621 | 0.00 | 0.00% | 0.240621 | 0.240621 | 0.240621 | 0.00 |
Feb 29 2024 | 0.240621 | 0.000621 | 0.26% | 0.240621 | 0.240621 | 0.240621 | 0.00 |
Feb 28 2024 | 0.240 | 0.010258 | 4.47% | 0.23033 | 0.240 | 0.23033 | 0.00 |
Feb 27 2024 | 0.229742 | 0.005318 | 2.37% | 0.229184 | 0.229742 | 0.229184 | 0.00 |
Feb 26 2024 | 0.224424 | 0.00 | 0.00% | 0.224424 | 0.224424 | 0.224424 | 0.00 |
Feb 25 2024 | 0.224424 | 0.00 | 0.00% | 0.224424 | 0.224424 | 0.224424 | 0.00 |
Feb 24 2024 | 0.224424 | -0.010904 | -4.63% | 0.233573 | 0.233573 | 0.224424 | 0.00 |
Feb 23 2024 | 0.235329 | 0.00 | 0.00% | 0.235329 | 0.235329 | 0.235329 | 0.00 |
Feb 22 2024 | 0.235329 | 0.00 | 0.00% | 0.235329 | 0.235329 | 0.235329 | 0.00 |
Feb 21 2024 | 0.235329 | 0.00 | 0.00% | 0.235329 | 0.235329 | 0.235329 | 0.00 |
Feb 20 2024 | 0.235329 | -0.014114 | -5.66% | 0.25003 | 0.25003 | 0.235328 | 0.00 |
Feb 19 2024 | 0.249443 | 0.019443 | 8.45% | 0.230 | 0.249443 | 0.199036 | 36.00 |
Feb 18 2024 | 0.230 | -0.0149 | -6.08% | 0.2435 | 0.2528 | 0.229123 | 46,698.00 |
Feb 17 2024 | 0.2449 | 0.0177 | 7.79% | 0.2263 | 0.2666 | 0.2238 | 170,647.00 |
Feb 16 2024 | 0.2272 | 0.0187 | 8.97% | 0.2084 | 0.2367 | 0.2077 | 155,915.00 |
Feb 15 2024 | 0.2085 | 0.0066 | 3.27% | 0.2026 | 0.2117 | 0.2011 | 85,351.00 |
Feb 14 2024 | 0.2019 | 0.0059 | 3.01% | 0.1955 | 0.205 | 0.194 | 19,601.00 |
Feb 13 2024 | 0.196 | -0.0019 | -0.96% | 0.199066 | 0.2013 | 0.1917 | 28,220.00 |
Feb 12 2024 | 0.1979 | 0.0073 | 3.83% | 0.1908 | 0.2004 | 0.1898 | 21,821.00 |
Feb 11 2024 | 0.1906 | -0.0014 | -0.73% | 0.1919 | 0.197 | 0.190 | 23,758.00 |
Feb 10 2024 | 0.192 | -0.0015 | -0.78% | 0.194 | 0.194655 | 0.1891 | 24,862.00 |
Feb 09 2024 | 0.1935 | 0.0063 | 3.37% | 0.1873 | 0.1942 | 0.1871 | 21,000.00 |
Feb 08 2024 | 0.1872 | 0.002 | 1.08% | 0.1853 | 0.1877 | 0.1845 | 21,464.00 |
Feb 07 2024 | 0.1852 | 0.0056 | 3.12% | 0.1801 | 0.1855 | 0.1784 | 23,297.00 |
Feb 06 2024 | 0.1796 | 0.0004 | 0.22% | 0.1794 | 0.1815 | 0.1781 | 23,569.00 |
Feb 05 2024 | 0.1792 | 0.0014 | 0.79% | 0.1778 | 0.1819 | 0.1758 | 21,368.00 |
Feb 04 2024 | 0.1778 | -0.0045 | -2.47% | 0.1818 | 0.1824 | 0.1771 | 19,925.00 |
Feb 03 2024 | 0.1823 | -0.0035 | -1.88% | 0.1861 | 0.1869 | 0.1816 | 22,518.00 |
Feb 02 2024 | 0.1858 | 0.0022 | 1.20% | 0.1827 | 0.186 | 0.181 | 24,794.00 |
Feb 01 2024 | 0.1836 | 0.004835 | 2.70% | 0.1797 | 0.1838 | 0.176 | 30,910.00 |
Jan 31 2024 | 0.178765 | -0.007435 | -3.99% | 0.1863 | 0.1873 | 0.1774 | 25,833.00 |