AUDAQ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 30 2024 | 0.1768 | 0.00735 | 4.34% | 0.17468 | 0.1768 | 0.17468 | 3,968 |
May 29 2024 | 0.169448 | 0.02945 | 21.03% | 0.1405 | 0.1721 | 0.1405 | 32,278 |
May 28 2024 | 0.14 | -0.02 | -12.50% | 0.1874 | 0.1874 | 0.14 | 23,654 |
May 24 2024 | 0.16 | 0.0044 | 2.83% | 0.16 | 0.16 | 0.16 | 410 |
May 23 2024 | 0.1556 | 0.00103 | 0.67% | 0.1556 | 0.1556 | 0.1556 | 343 |
May 22 2024 | 0.15457 | 0.00937 | 6.45% | 0.15 | 0.15457 | 0.14 | 136,628 |
May 21 2024 | 0.1452 | -0.0153 | -9.53% | 0.16 | 0.175 | 0.1452 | 11,339 |
May 20 2024 | 0.1605 | 0.0005 | 0.31% | 0.1605 | 0.1605 | 0.1605 | 428 |
May 17 2024 | 0.16 | 0.00 | 0.00% | 0.1675 | 0.1675 | 0.16 | 11,963 |
May 16 2024 | 0.16 | -0.01 | -5.88% | 0.16 | 0.17 | 0.16 | 10,647 |
May 15 2024 | 0.17 | -0.0005 | -0.29% | 0.1705 | 0.1705 | 0.1149 | 111,985 |
May 14 2024 | 0.1705 | -0.0545 | -24.22% | 0.195 | 0.195 | 0.12 | 166,942 |
May 13 2024 | 0.225 | 0.025 | 12.50% | 0.16 | 0.255 | 0.16 | 34,429 |
May 10 2024 | 0.20 | 0.0359 | 21.88% | 0.285 | 0.285 | 0.15 | 36,486 |
May 09 2024 | 0.1641 | -0.0359 | -17.95% | 0.1451 | 0.20 | 0.1451 | 15,151 |
May 08 2024 | 0.20 | 0.00 | 0.00% | 0.1401 | 0.21 | 0.1401 | 44,428 |
May 07 2024 | 0.20 | 0.0483 | 31.84% | 0.152 | 0.20 | 0.14 | 6,425 |
May 06 2024 | 0.1517 | 0.00 | 0.00% | 0.1517 | 0.1517 | 0.1517 | 0 |
May 03 2024 | 0.1517 | -0.0283 | -15.72% | 0.20 | 0.20 | 0.14135 | 37,197 |
May 02 2024 | 0.18 | 0.05 | 38.46% | 0.13 | 0.18 | 0.13 | 22,628 |
May 01 2024 | 0.13 | -0.005 | -3.70% | 0.135 | 0.135 | 0.13 | 33,630 |
Apr 30 2024 | 0.135 | -0.035 | -20.59% | 0.14 | 0.14 | 0.135 | 4,276 |
Apr 29 2024 | 0.17 | 0.00 | 0.00% | 0.20 | 0.20 | 0.17 | 3,433 |
Apr 26 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 291 |
Apr 25 2024 | 0.17 | 0.02 | 13.33% | 0.17 | 0.20 | 0.17 | 30,978 |
Apr 24 2024 | 0.15 | 0.02 | 15.38% | 0.17 | 0.17 | 0.14 | 7,336 |
Apr 23 2024 | 0.13 | -0.035 | -21.21% | 0.13 | 0.13 | 0.13 | 6,722 |
Apr 22 2024 | 0.165 | 0.035 | 26.92% | 0.13 | 0.165 | 0.13 | 3,453 |
Apr 19 2024 | 0.13 | -0.029 | -18.24% | 0.159 | 0.1606 | 0.13 | 37,756 |
Apr 18 2024 | 0.159 | 0.00 | 0.00% | 0.159 | 0.159 | 0.159 | 1,550 |
Apr 17 2024 | 0.159 | -0.011 | -6.47% | 0.17 | 0.17 | 0.131 | 65,627 |
Apr 16 2024 | 0.17 | -0.04 | -19.05% | 0.18 | 0.18 | 0.17 | 2,183 |
Apr 15 2024 | 0.21 | 0.03175 | 17.81% | 0.17 | 0.21 | 0.17 | 917 |
Apr 12 2024 | 0.17825 | -0.04675 | -20.78% | 0.225 | 0.225 | 0.17825 | 4,605 |
Apr 11 2024 | 0.225 | 0.055 | 32.35% | 0.179 | 0.23 | 0.176 | 15,810 |
Apr 10 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 688 |
Apr 09 2024 | 0.17 | 0.00 | 0.00% | 0.188 | 0.188 | 0.17 | 2,836 |
Apr 08 2024 | 0.17 | -0.0001 | -0.06% | 0.269 | 0.269 | 0.17 | 10,866 |
Apr 05 2024 | 0.1701 | -0.0199 | -10.47% | 0.19 | 0.23 | 0.1501 | 32,548 |
Apr 04 2024 | 0.19 | -0.10 | -34.48% | 0.29 | 0.29 | 0.19 | 2,556 |
Apr 03 2024 | 0.29 | 0.1099 | 61.02% | 0.16082 | 0.29 | 0.1541 | 16,988 |
Apr 02 2024 | 0.1801 | -0.0039 | -2.12% | 0.184 | 0.184 | 0.18 | 26,649 |
Apr 01 2024 | 0.184 | 0.0029 | 1.60% | 0.194 | 0.194 | 0.184 | 11,492 |
Mar 28 2024 | 0.1811 | 0.0009 | 0.50% | 0.1811 | 0.1811 | 0.1811 | 1,897 |
Mar 27 2024 | 0.1802 | 0.0002 | 0.11% | 0.194 | 0.194 | 0.171 | 14,843 |
Mar 26 2024 | 0.18 | 0.015 | 9.09% | 0.158 | 0.18 | 0.158 | 28,947 |
Mar 25 2024 | 0.165 | -0.014 | -7.82% | 0.18 | 0.185 | 0.155 | 40,545 |
Mar 22 2024 | 0.179 | -0.02875 | -13.84% | 0.2135 | 0.2135 | 0.175 | 16,757 |
Mar 21 2024 | 0.20775 | 0.00675 | 3.36% | 0.210035 | 0.2145 | 0.201 | 3,202 |
Mar 20 2024 | 0.201 | -0.014 | -6.51% | 0.2199 | 0.2199 | 0.201 | 8,295 |
Mar 19 2024 | 0.215 | 0.015 | 7.50% | 0.20 | 0.2175 | 0.20 | 18,948 |
Mar 18 2024 | 0.20 | 0.00 | 0.00% | 0.2199 | 0.2199 | 0.20 | 7,139 |
Mar 15 2024 | 0.20 | -0.0199 | -9.05% | 0.20 | 0.2199 | 0.18825 | 25,909 |
Mar 14 2024 | 0.2199 | -0.0011 | -0.50% | 0.165 | 0.2249 | 0.165 | 9,627 |
Mar 13 2024 | 0.221 | -0.026 | -10.53% | 0.24 | 0.24 | 0.21 | 8,864 |
Mar 12 2024 | 0.247 | -0.033 | -11.79% | 0.279 | 0.279 | 0.245 | 25,133 |
Mar 11 2024 | 0.28 | 0.0473 | 20.33% | 0.245 | 0.28 | 0.245 | 17,102 |
Mar 08 2024 | 0.2327 | -0.0473 | -16.89% | 0.28 | 0.28 | 0.217 | 151,451 |
Mar 07 2024 | 0.28 | -0.02 | -6.67% | 0.335 | 0.335 | 0.267 | 56,944 |
Mar 06 2024 | 0.30 | -0.02 | -6.25% | 0.28 | 0.34 | 0.27 | 19,826 |
Mar 05 2024 | 0.32 | 0.0264 | 8.99% | 0.30 | 0.335 | 0.26 | 27,663 |
Mar 04 2024 | 0.2936 | -0.0214 | -6.79% | 0.315 | 0.315 | 0.255 | 15,486 |