Register for real-time alerts, custom portfolio, and market moversAUDIOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.1537 | -0.0059 | -3.70% | 0.1599 | 0.1625 | 0.1509 | 219,730.00 |
| May 15 2024 | 0.1596 | 0.0094 | 6.26% | 0.1506 | 0.1609 | 0.1501 | 251,262.00 |
| May 14 2024 | 0.1502 | -0.0035 | -2.28% | 0.1536 | 0.1552 | 0.149 | 280,743.00 |
| May 13 2024 | 0.1537 | -0.002 | -1.28% | 0.1561 | 0.1597 | 0.1476 | 243,458.00 |
| May 12 2024 | 0.1557 | -0.0041 | -2.57% | 0.1604 | 0.161 | 0.1553 | 158,941.00 |
| May 11 2024 | 0.1598 | -0.0016 | -0.99% | 0.162 | 0.1635 | 0.1586 | 241,406.00 |
| May 10 2024 | 0.1614 | -0.008 | -4.72% | 0.1694 | 0.1712 | 0.1586 | 246,179.00 |
| May 09 2024 | 0.1694 | 0.0061 | 3.74% | 0.1627 | 0.1701 | 0.1597 | 246,865.00 |
| May 08 2024 | 0.1633 | -0.0054 | -3.20% | 0.1676 | 0.1686 | 0.1467 | 374,321.00 |
| May 07 2024 | 0.1687 | -0.0046 | -2.65% | 0.1733 | 0.1768 | 0.1466 | 401,331.00 |
| May 06 2024 | 0.1733 | -0.0047 | -2.64% | 0.1773 | 0.186 | 0.1729 | 303,249.00 |
| May 05 2024 | 0.178 | 0.0015 | 0.85% | 0.1764 | 0.1802 | 0.1704 | 256,286.00 |
| May 04 2024 | 0.1765 | -0.0024 | -1.34% | 0.1793 | 0.1809 | 0.1758 | 515,226.00 |
| May 03 2024 | 0.1789 | 0.009 | 5.30% | 0.170 | 0.1805 | 0.1679 | 382,583.00 |
| May 02 2024 | 0.1699 | 0.0022 | 1.31% | 0.1677 | 0.1724 | 0.1618 | 511,352.00 |
| May 01 2024 | 0.1677 | -0.0006 | -0.36% | 0.1679 | 0.1696 | 0.1568 | 489,769.00 |
| Apr 30 2024 | 0.1683 | -0.0084 | -4.75% | 0.1767 | 0.1794 | 0.1606 | 406,703.00 |
| Apr 29 2024 | 0.1767 | -0.0036 | -2.00% | 0.1806 | 0.1818 | 0.1718 | 286,161.00 |
| Apr 28 2024 | 0.1803 | -0.0051 | -2.75% | 0.1855 | 0.1883 | 0.1798 | 213,111.00 |
| Apr 27 2024 | 0.1854 | 0.0012 | 0.65% | 0.1839 | 0.1857 | 0.1767 | 252,222.00 |
| Apr 26 2024 | 0.1842 | -0.0047 | -2.49% | 0.1885 | 0.1899 | 0.183 | 462,460.00 |
| Apr 25 2024 | 0.1889 | 0.0023 | 1.23% | 0.1864 | 0.1908 | 0.1813 | 376,211.00 |
| Apr 24 2024 | 0.1866 | -0.013 | -6.51% | 0.201 | 0.2068 | 0.1846 | 325,463.00 |
| Apr 23 2024 | 0.1996 | 0.0016 | 0.81% | 0.1978 | 0.203 | 0.1946 | 276,762.00 |
| Apr 22 2024 | 0.198 | 0.0055 | 2.86% | 0.1929 | 0.1999 | 0.1919 | 244,270.00 |
| Apr 21 2024 | 0.1925 | -0.0037 | -1.89% | 0.1953 | 0.1966 | 0.1902 | 253,313.00 |
| Apr 20 2024 | 0.1962 | 0.0109 | 5.88% | 0.1844 | 0.1966 | 0.1822 | 382,820.00 |
| Apr 19 2024 | 0.1853 | 0.0037 | 2.04% | 0.1813 | 0.1881 | 0.167 | 532,907.00 |
| Apr 18 2024 | 0.1816 | 0.0068 | 3.89% | 0.1745 | 0.183 | 0.1696 | 608,338.00 |
| Apr 17 2024 | 0.1748 | -0.0053 | -2.94% | 0.1793 | 0.1825 | 0.1693 | 618,292.00 |
| Apr 16 2024 | 0.1801 | 0.0015 | 0.84% | 0.1778 | 0.1838 | 0.1727 | 665,229.00 |
| Apr 15 2024 | 0.1786 | -0.0092 | -4.90% | 0.1865 | 0.1979 | 0.1728 | 886,596.00 |
| Apr 14 2024 | 0.1878 | 0.012 | 6.83% | 0.1743 | 0.1902 | 0.1672 | 907,506.00 |
| Apr 13 2024 | 0.1758 | -0.0368 | -17.31% | 0.2122 | 0.2145 | 0.1504 | 772,358.00 |
| Apr 12 2024 | 0.2126 | -0.0479 | -18.39% | 0.2614 | 0.2664 | 0.2014 | 437,791.00 |
| Apr 11 2024 | 0.2605 | -0.0068 | -2.54% | 0.2666 | 0.269 | 0.2568 | 437,542.00 |
| Apr 10 2024 | 0.2673 | -0.0065 | -2.37% | 0.2731 | 0.2768 | 0.256 | 595,813.00 |
| Apr 09 2024 | 0.2738 | -0.0159 | -5.49% | 0.2901 | 0.2909 | 0.2723 | 402,176.00 |
| Apr 08 2024 | 0.2897 | 0.0101 | 3.61% | 0.2786 | 0.2922 | 0.2713 | 291,229.00 |
| Apr 07 2024 | 0.2796 | 0.0087 | 3.21% | 0.270 | 0.2823 | 0.2692 | 247,447.00 |
| Apr 06 2024 | 0.2709 | 0.0041 | 1.54% | 0.2663 | 0.2733 | 0.2655 | 298,912.00 |
| Apr 05 2024 | 0.2668 | -0.0068 | -2.49% | 0.2733 | 0.277 | 0.2608 | 527,575.00 |
| Apr 04 2024 | 0.2736 | 0.0068 | 2.55% | 0.2645 | 0.2794 | 0.258 | 420,668.00 |
| Apr 03 2024 | 0.2668 | 0.0038 | 1.44% | 0.2637 | 0.276 | 0.2561 | 550,122.00 |
| Apr 02 2024 | 0.263 | -0.0224 | -7.85% | 0.2847 | 0.2852 | 0.2558 | 524,423.00 |
| Apr 01 2024 | 0.2854 | -0.0172 | -5.68% | 0.3019 | 0.3043 | 0.2759 | 482,983.00 |
| Mar 31 2024 | 0.3026 | 0.0069 | 2.33% | 0.2967 | 0.3051 | 0.2959 | 298,576.00 |
| Mar 30 2024 | 0.2957 | -0.014 | -4.52% | 0.3094 | 0.3127 | 0.2956 | 276,259.00 |
| Mar 29 2024 | 0.3097 | -0.0016 | -0.51% | 0.3108 | 0.3143 | 0.3009 | 341,745.00 |
| Mar 28 2024 | 0.3113 | 0.0215 | 7.42% | 0.2908 | 0.3164 | 0.2855 | 430,804.00 |
| Mar 27 2024 | 0.2898 | -0.013 | -4.29% | 0.3022 | 0.3073 | 0.2875 | 387,301.00 |
| Mar 26 2024 | 0.3028 | 0.0108 | 3.70% | 0.2921 | 0.3119 | 0.2918 | 417,771.00 |
| Mar 25 2024 | 0.292 | 0.0078 | 2.74% | 0.2837 | 0.2989 | 0.2828 | 576,793.00 |
| Mar 24 2024 | 0.2842 | 0.0138 | 5.10% | 0.2711 | 0.2857 | 0.2696 | 281,388.00 |
| Mar 23 2024 | 0.2704 | 0.0013 | 0.48% | 0.268 | 0.2783 | 0.2658 | 418,057.00 |
| Mar 22 2024 | 0.2691 | -0.0103 | -3.69% | 0.2783 | 0.2861 | 0.2612 | 439,267.00 |
| Mar 21 2024 | 0.2794 | 0.0064 | 2.34% | 0.272 | 0.284 | 0.2693 | 636,243.00 |
| Mar 20 2024 | 0.273 | 0.0279 | 11.38% | 0.2465 | 0.2744 | 0.2339 | 867,616.00 |
| Mar 19 2024 | 0.2451 | -0.0282 | -10.32% | 0.273 | 0.2746 | 0.2383 | 854,084.00 |
| Mar 18 2024 | 0.2733 | -0.0183 | -6.28% | 0.2925 | 0.2958 | 0.2666 | 508,129.00 |
| Mar 17 2024 | 0.2916 | 0.0057 | 1.99% | 0.2878 | 0.2982 | 0.2698 | 629,283.00 |
| Mar 16 2024 | 0.2859 | -0.032 | -10.07% | 0.3178 | 0.3261 | 0.2801 | 669,710.00 |
| Mar 15 2024 | 0.3179 | -0.0199 | -5.89% | 0.3392 | 0.3437 | 0.2815 | 784,566.00 |
| Mar 14 2024 | 0.3378 | -0.0117 | -3.35% | 0.3488 | 0.3547 | 0.3211 | 630,623.00 |
| Mar 13 2024 | 0.3495 | 0.0044 | 1.27% | 0.3421 | 0.3555 | 0.3364 | 676,050.00 |
| Mar 12 2024 | 0.3451 | 0.0173 | 5.28% | 0.3278 | 0.3531 | 0.308 | 902,699.00 |
| Mar 11 2024 | 0.3278 | 0.0215 | 7.02% | 0.3065 | 0.3294 | 0.2835 | 749,205.00 |
| Mar 10 2024 | 0.3063 | -0.0056 | -1.80% | 0.313 | 0.3202 | 0.2976 | 821,193.00 |
| Mar 09 2024 | 0.3119 | 0.0106 | 3.52% | 0.3006 | 0.3202 | 0.3001 | 799,375.00 |
| Mar 08 2024 | 0.3013 | -0.0131 | -4.17% | 0.3153 | 0.3176 | 0.2897 | 784,849.00 |
| Mar 07 2024 | 0.3144 | 0.0074 | 2.41% | 0.3066 | 0.3181 | 0.2973 | 1,059,802.00 |
| Mar 06 2024 | 0.307 | 0.0161 | 5.53% | 0.2907 | 0.3106 | 0.280 | 1,418,104.00 |
| Mar 05 2024 | 0.2909 | -0.0467 | -13.83% | 0.3359 | 0.3428 | 0.279 | 825,943.00 |
| Mar 04 2024 | 0.3376 | -0.0225 | -6.25% | 0.3612 | 0.3741 | 0.3297 | 357,688.00 |
| Mar 03 2024 | 0.3601 | 0.0472 | 15.08% | 0.3131 | 0.3894 | 0.2939 | 303,355.00 |
| Mar 02 2024 | 0.3129 | 0.0096 | 3.17% | 0.3037 | 0.3143 | 0.2972 | 385,548.00 |
| Mar 01 2024 | 0.3033 | 0.0208 | 7.36% | 0.2853 | 0.3047 | 0.2837 | 475,159.00 |
| Feb 29 2024 | 0.2825 | 0.0043 | 1.55% | 0.2775 | 0.2968 | 0.2728 | 663,674.00 |
| Feb 28 2024 | 0.2782 | 0.0035 | 1.27% | 0.2737 | 0.2878 | 0.2528 | 450,176.00 |
| Feb 27 2024 | 0.2747 | -0.0052 | -1.86% | 0.281 | 0.3009 | 0.2674 | 445,427.00 |
| Feb 26 2024 | 0.2799 | 0.037 | 15.23% | 0.2425 | 0.2894 | 0.2387 | 345,855.00 |
| Feb 25 2024 | 0.2429 | -0.0002 | -0.08% | 0.2425 | 0.2442 | 0.2375 | 398,204.00 |
| Feb 24 2024 | 0.2431 | 0.0168 | 7.42% | 0.2283 | 0.2634 | 0.2224 | 387,996.00 |
| Feb 23 2024 | 0.2263 | -0.001 | -0.44% | 0.228 | 0.2317 | 0.2194 | 520,644.00 |
| Feb 22 2024 | 0.2273 | -0.0037 | -1.60% | 0.2315 | 0.2359 | 0.2265 | 602,296.00 |
| Feb 21 2024 | 0.231 | -0.0076 | -3.19% | 0.2381 | 0.2381 | 0.2214 | 601,210.00 |
| Feb 20 2024 | 0.2386 | -0.0115 | -4.60% | 0.2506 | 0.2512 | 0.2276 | 553,595.00 |
| Feb 19 2024 | 0.2501 | 0.0109 | 4.56% | 0.2401 | 0.2545 | 0.2374 | 391,536.00 |
| Feb 18 2024 | 0.2392 | -0.0048 | -1.97% | 0.2421 | 0.2523 | 0.2369 | 329,699.00 |
| Feb 17 2024 | 0.244 | 0.0171 | 7.54% | 0.2252 | 0.2736 | 0.2243 | 336,715.00 |
