Register for real-time alerts, custom portfolio, and market movers
AUDIOBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.00000216 | 0.00000000 | 0.00% | 0.00000218 | 0.00000221 | 0.00000216 | 28,401.00 |
| Jul 22 2024 | 0.00000216 | -0.00000009 | -4.00% | 0.00000225 | 0.00000229 | 0.00000216 | 574,729.00 |
| Jul 21 2024 | 0.00000225 | 0.00000001 | 0.45% | 0.00000223 | 0.00000244 | 0.00000222 | 2,048,118.00 |
| Jul 20 2024 | 0.00000224 | 0.00000009 | 4.19% | 0.00000220 | 0.00000257 | 0.00000220 | 2,024,640.00 |
| Jul 19 2024 | 0.00000215 | -0.00000002 | -0.92% | 0.00000223 | 0.00000225 | 0.00000215 | 60,201.00 |
| Jul 18 2024 | 0.00000217 | -0.00000009 | -3.98% | 0.00000225 | 0.00000225 | 0.00000217 | 91,550.00 |
| Jul 17 2024 | 0.00000226 | 0.00000005 | 2.26% | 0.00000218 | 0.00000226 | 0.00000218 | 65,431.00 |
| Jul 16 2024 | 0.00000221 | -0.00000003 | -1.34% | 0.00000221 | 0.00000225 | 0.00000218 | 100,771.00 |
| Jul 15 2024 | 0.00000224 | 0.00000004 | 1.82% | 0.00000226 | 0.00000226 | 0.00000215 | 213,838.00 |
| Jul 14 2024 | 0.00000220 | -0.00000003 | -1.35% | 0.00000226 | 0.00000226 | 0.00000220 | 20,908.00 |
| Jul 13 2024 | 0.00000223 | 0.00000000 | 0.00% | 0.00000223 | 0.00000223 | 0.00000217 | 19,585.00 |
| Jul 12 2024 | 0.00000223 | 0.00000003 | 1.36% | 0.00000224 | 0.00000224 | 0.00000219 | 10,429.00 |
| Jul 11 2024 | 0.00000220 | -0.00000007 | -3.08% | 0.00000227 | 0.00000227 | 0.00000220 | 108,825.00 |
| Jul 10 2024 | 0.00000227 | 0.00000003 | 1.34% | 0.00000223 | 0.00000229 | 0.00000220 | 20,274.00 |
| Jul 09 2024 | 0.00000224 | -0.00000001 | -0.44% | 0.00000225 | 0.00000225 | 0.00000224 | 42,566.00 |
| Jul 08 2024 | 0.00000225 | 0.00000003 | 1.35% | 0.00000218 | 0.00000227 | 0.00000217 | 90,374.00 |
| Jul 07 2024 | 0.00000222 | -0.00000009 | -3.90% | 0.00000227 | 0.00000227 | 0.00000220 | 41,193.00 |
| Jul 06 2024 | 0.00000231 | 0.00000007 | 3.13% | 0.00000225 | 0.00000231 | 0.00000220 | 52,837.00 |
| Jul 05 2024 | 0.00000224 | -0.00000002 | -0.88% | 0.00000225 | 0.00000225 | 0.00000198 | 217,833.00 |
| Jul 04 2024 | 0.00000226 | -0.00000015 | -6.22% | 0.00000242 | 0.00000244 | 0.00000226 | 762,726.00 |
| Jul 03 2024 | 0.00000241 | -0.00000002 | -0.82% | 0.00000248 | 0.00000248 | 0.00000241 | 353,589.00 |
| Jul 02 2024 | 0.00000243 | -0.00000001 | -0.41% | 0.00000244 | 0.00000247 | 0.00000243 | 46,843.00 |
| Jul 01 2024 | 0.00000244 | -0.00000009 | -3.56% | 0.00000253 | 0.00000253 | 0.00000243 | 750,488.00 |
| Jun 30 2024 | 0.00000253 | -0.00000017 | -6.30% | 0.00000266 | 0.00000272 | 0.00000247 | 583,389.00 |
| Jun 29 2024 | 0.00000270 | 0.00000025 | 10.20% | 0.00000244 | 0.00000279 | 0.00000241 | 399,348.00 |
| Jun 28 2024 | 0.00000245 | 0.00000000 | 0.00% | 0.00000249 | 0.00000252 | 0.00000243 | 106,466.00 |
| Jun 27 2024 | 0.00000245 | -0.00000003 | -1.21% | 0.00000244 | 0.00000248 | 0.00000241 | 80,622.00 |
| Jun 26 2024 | 0.00000248 | 0.00000000 | 0.00% | 0.00000247 | 0.00000251 | 0.00000240 | 254,690.00 |
| Jun 25 2024 | 0.00000248 | -0.00000008 | -3.13% | 0.00000251 | 0.00000256 | 0.00000247 | 169,181.00 |
| Jun 24 2024 | 0.00000256 | 0.00000025 | 10.82% | 0.00000236 | 0.00000256 | 0.00000229 | 164,263.00 |
| Jun 23 2024 | 0.00000231 | -0.00000012 | -4.94% | 0.00000241 | 0.00000250 | 0.00000231 | 228,399.00 |
| Jun 22 2024 | 0.00000243 | 0.00000013 | 5.65% | 0.00000228 | 0.00000256 | 0.00000222 | 428,032.00 |
| Jun 21 2024 | 0.00000230 | -0.00000001 | -0.43% | 0.00000231 | 0.00000234 | 0.00000225 | 131,173.00 |
| Jun 20 2024 | 0.00000231 | 0.00000000 | 0.00% | 0.00000234 | 0.00000242 | 0.00000231 | 576,695.00 |
| Jun 19 2024 | 0.00000231 | 0.00000000 | 0.00% | 0.00000232 | 0.00000240 | 0.00000230 | 157,638.00 |
| Jun 18 2024 | 0.00000231 | -0.00000007 | -2.94% | 0.00000237 | 0.00000238 | 0.00000217 | 411,895.00 |
| Jun 17 2024 | 0.00000238 | -0.00000017 | -6.67% | 0.00000254 | 0.00000265 | 0.00000238 | 787,421.00 |
| Jun 16 2024 | 0.00000255 | -0.00000005 | -1.92% | 0.00000261 | 0.00000261 | 0.00000253 | 500,358.00 |
| Jun 15 2024 | 0.00000260 | 0.00000001 | 0.39% | 0.00000258 | 0.00000267 | 0.00000251 | 1,438,099.00 |
| Jun 14 2024 | 0.00000259 | 0.00000010 | 4.02% | 0.00000248 | 0.00000292 | 0.00000247 | 4,221,985.00 |
| Jun 13 2024 | 0.00000249 | -0.00000004 | -1.58% | 0.00000255 | 0.00000256 | 0.00000245 | 444,094.00 |
| Jun 12 2024 | 0.00000253 | 0.00000001 | 0.40% | 0.00000252 | 0.00000259 | 0.00000246 | 1,091,917.00 |
| Jun 11 2024 | 0.00000252 | -0.00000008 | -3.08% | 0.00000264 | 0.00000275 | 0.00000252 | 3,097,087.00 |
| Jun 10 2024 | 0.00000260 | 0.00000000 | 0.00% | 0.00000260 | 0.00000305 | 0.00000256 | 6,225,929.00 |
| Jun 09 2024 | 0.00000260 | 0.00000022 | 9.24% | 0.00000239 | 0.00000289 | 0.00000237 | 2,055,662.00 |
| Jun 08 2024 | 0.00000238 | -0.00000011 | -4.42% | 0.00000246 | 0.00000250 | 0.00000238 | 108,565.00 |
| Jun 07 2024 | 0.00000249 | -0.00000019 | -7.09% | 0.00000269 | 0.00000270 | 0.00000243 | 172,384.00 |
| Jun 06 2024 | 0.00000268 | -0.00000003 | -1.11% | 0.00000271 | 0.00000274 | 0.00000268 | 298,199.00 |
| Jun 05 2024 | 0.00000271 | -0.00000004 | -1.45% | 0.00000275 | 0.00000283 | 0.00000267 | 770,255.00 |
| Jun 04 2024 | 0.00000275 | -0.00000006 | -2.14% | 0.00000278 | 0.00000279 | 0.00000269 | 1,075,646.00 |
| Jun 03 2024 | 0.00000281 | 0.00000000 | 0.00% | 0.00000281 | 0.00000287 | 0.00000278 | 244,160.00 |
| Jun 02 2024 | 0.00000281 | -0.00000011 | -3.77% | 0.00000293 | 0.00000300 | 0.00000279 | 273,156.00 |
| Jun 01 2024 | 0.00000292 | -0.00000002 | -0.68% | 0.00000292 | 0.00000302 | 0.00000289 | 452,680.00 |
| May 31 2024 | 0.00000294 | 0.00000008 | 2.80% | 0.00000292 | 0.00000315 | 0.00000284 | 1,641,020.00 |
| May 30 2024 | 0.00000286 | -0.00000012 | -4.03% | 0.00000294 | 0.00000301 | 0.00000272 | 796,974.00 |
| May 29 2024 | 0.00000298 | -0.00000007 | -2.30% | 0.00000307 | 0.00000323 | 0.00000297 | 3,606,066.00 |
| May 28 2024 | 0.00000305 | 0.00000012 | 4.10% | 0.00000290 | 0.00000368 | 0.00000280 | 9,029,689.00 |
| May 27 2024 | 0.00000293 | -0.00000005 | -1.68% | 0.00000300 | 0.00000305 | 0.00000281 | 1,353,439.00 |
| May 26 2024 | 0.00000298 | -0.00000015 | -4.79% | 0.00000314 | 0.00000318 | 0.00000288 | 3,657,081.00 |
| May 25 2024 | 0.00000313 | -0.00000017 | -5.15% | 0.00000333 | 0.00000354 | 0.00000309 | 9,199,209.00 |
| May 24 2024 | 0.00000330 | 0.00000020 | 6.45% | 0.00000321 | 0.00000399 | 0.00000304 | 20,042,542.00 |
| May 23 2024 | 0.00000310 | 0.00000072 | 30.25% | 0.00000236 | 0.00000337 | 0.00000235 | 5,068,852.00 |
| May 22 2024 | 0.00000238 | 0.00000000 | 0.00% | 0.00000238 | 0.00000239 | 0.00000232 | 51,133.00 |
| May 21 2024 | 0.00000238 | 0.00000004 | 1.71% | 0.00000233 | 0.00000238 | 0.00000227 | 552,158.00 |
| May 20 2024 | 0.00000234 | 0.00000003 | 1.30% | 0.00000232 | 0.00000236 | 0.00000229 | 37,198.00 |
| May 19 2024 | 0.00000231 | -0.00000007 | -2.94% | 0.00000238 | 0.00000240 | 0.00000231 | 97,755.00 |
| May 18 2024 | 0.00000238 | -0.00000004 | -1.65% | 0.00000238 | 0.00000241 | 0.00000234 | 265,925.00 |
| May 17 2024 | 0.00000242 | 0.00000008 | 3.42% | 0.00000237 | 0.00000242 | 0.00000232 | 14,405.00 |
| May 16 2024 | 0.00000234 | -0.00000005 | -2.09% | 0.00000243 | 0.00000245 | 0.00000232 | 171,328.00 |
| May 15 2024 | 0.00000239 | -0.00000009 | -3.63% | 0.00000247 | 0.00000248 | 0.00000239 | 90,534.00 |
| May 14 2024 | 0.00000248 | 0.00000002 | 0.81% | 0.00000244 | 0.00000251 | 0.00000242 | 87,669.00 |
| May 13 2024 | 0.00000246 | -0.00000008 | -3.15% | 0.00000254 | 0.00000254 | 0.00000243 | 189,805.00 |
| May 12 2024 | 0.00000254 | -0.00000011 | -4.15% | 0.00000262 | 0.00000263 | 0.00000254 | 6,884.00 |
| May 11 2024 | 0.00000265 | -0.00000003 | -1.12% | 0.00000268 | 0.00000269 | 0.00000261 | 40,485.00 |
| May 10 2024 | 0.00000268 | -0.00000002 | -0.74% | 0.00000270 | 0.00000273 | 0.00000263 | 141,706.00 |
| May 09 2024 | 0.00000270 | 0.00000002 | 0.75% | 0.00000270 | 0.00000271 | 0.00000261 | 28,211.00 |
| May 08 2024 | 0.00000268 | 0.00000000 | 0.00% | 0.00000268 | 0.00000270 | 0.00000257 | 47,788.00 |
| May 07 2024 | 0.00000268 | -0.00000009 | -3.25% | 0.00000276 | 0.00000276 | 0.00000268 | 71,897.00 |
| May 06 2024 | 0.00000277 | -0.00000003 | -1.07% | 0.00000275 | 0.00000285 | 0.00000272 | 99,539.00 |
| May 05 2024 | 0.00000280 | 0.00000002 | 0.72% | 0.00000276 | 0.00000280 | 0.00000269 | 30,842.00 |
| May 04 2024 | 0.00000278 | -0.00000007 | -2.46% | 0.00000285 | 0.00000286 | 0.00000276 | 13,944.00 |
| May 03 2024 | 0.00000285 | -0.00000005 | -1.72% | 0.00000287 | 0.00000290 | 0.00000282 | 194,362.00 |
| May 02 2024 | 0.00000290 | 0.00000001 | 0.35% | 0.00000284 | 0.00000290 | 0.00000284 | 43,887.00 |
| May 01 2024 | 0.00000289 | 0.00000015 | 5.47% | 0.00000276 | 0.00000289 | 0.00000274 | 191,086.00 |
| Apr 30 2024 | 0.00000274 | -0.00000006 | -2.14% | 0.00000275 | 0.00000282 | 0.00000265 | 51,116.00 |
| Apr 29 2024 | 0.00000280 | -0.00000008 | -2.78% | 0.00000286 | 0.00000287 | 0.00000276 | 22,899.00 |
| Apr 28 2024 | 0.00000288 | -0.00000004 | -1.37% | 0.00000295 | 0.00000296 | 0.00000287 | 44,868.00 |
| Apr 27 2024 | 0.00000292 | 0.00000002 | 0.69% | 0.00000287 | 0.00000293 | 0.00000283 | 114,767.00 |
| Apr 26 2024 | 0.00000290 | -0.00000004 | -1.36% | 0.00000284 | 0.00000294 | 0.00000284 | 62,796.00 |
| Apr 25 2024 | 0.00000294 | 0.00000002 | 0.68% | 0.00000288 | 0.00000294 | 0.00000283 | 82,642.00 |
