AUDIO Coin Values AUDIO
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-01-08 | $0.1721000 | $0.1934000 | $0.1959000 | $0.1707000 |
2021-01-09 | $0.1934000 | $0.1831000 | $0.1964000 | $0.1738000 |
2021-01-10 | $0.1838000 | $0.1950000 | $0.2129000 | $0.1838000 |
2021-01-11 | $0.1929000 | $0.1683000 | $0.1952000 | $0.1679000 |
2021-01-12 | $0.1683000 | $0.1693000 | $0.1754000 | $0.1614000 |
2021-01-13 | $0.1693000 | $0.1742000 | $0.1944000 | $0.1697000 |
2021-01-14 | $0.1742000 | $0.1742000 | $0.1899000 | $0.1711000 |
2021-01-15 | $0.1742000 | $0.1851000 | $0.1928000 | $0.1608000 |
2021-01-16 | $0.1863000 | $0.1994000 | $0.2042000 | $0.1718000 |
2021-01-17 | $0.1994000 | $0.1703000 | $0.1994000 | $0.1703000 |
2021-01-18 | $0.1703000 | $0.2122000 | $0.2156000 | $0.1703000 |
2021-01-19 | $0.2122000 | $0.1998000 | $0.2122000 | $0.1998000 |
2021-01-20 | $0.1998000 | $0.1895000 | $0.1998000 | $0.1795000 |
2021-01-21 | $0.1867000 | $0.2079000 | $0.2221000 | $0.1616000 |
2021-01-22 | $0.2103000 | $0.2173000 | $0.2270000 | $0.2103000 |
2021-01-23 | $0.2155000 | $0.2045000 | $0.2122000 | $0.1991000 |
2021-01-24 | $0.2045000 | $0.2066000 | $0.2179000 | $0.1985000 |
2021-01-25 | $0.2066000 | $0.1972000 | $0.2085000 | $0.1859000 |
2021-01-26 | $0.1989000 | $0.2555000 | $0.2555000 | $0.1989000 |
2021-01-27 | $0.2555000 | $0.2252000 | $0.2781000 | $0.2164000 |
2021-01-28 | $0.2252000 | $0.2309000 | $0.2361000 | $0.2132000 |
2021-01-29 | $0.2309000 | $0.2194000 | $0.2311000 | $0.2113000 |
2021-01-30 | $0.2083000 | $0.2155000 | $0.2238000 | $0.2059000 |
2021-01-31 | $0.2155000 | $0.2131000 | $0.2260000 | $0.2078000 |
2021-02-01 | $0.2134000 | $0.2140000 | $0.2180000 | $0.2070000 |
2021-02-02 | $0.2140000 | $0.2204000 | $0.2204000 | $0.2100000 |
2021-02-03 | $0.2146000 | $0.2264000 | $0.2487000 | $0.2204000 |
2021-02-04 | $0.2285000 | $0.2412000 | $0.2412000 | $0.2285000 |
2021-02-05 | $0.2412000 | $0.2659000 | $0.2808000 | $0.2412000 |
2021-02-06 | $0.2659000 | $0.2470000 | $0.2784000 | $0.2470000 |
2021-02-07 | $0.2470000 | $0.2962000 | $0.3108000 | $0.2470000 |
2021-02-08 | $0.2962000 | $0.3111000 | $0.3300000 | $0.2923000 |
2021-02-09 | $0.3111000 | $0.3200000 | $0.3232000 | $0.2928000 |
2021-02-10 | $0.3200000 | $0.4000000 | $0.4000000 | $0.3056000 |
2021-02-11 | $0.4000000 | $0.3998000 | $0.4044000 | $0.3834000 |
2021-02-12 | $0.3998000 | $0.4060000 | $0.4060000 | $0.3693000 |
2021-02-13 | $0.4060000 | $0.3972000 | $0.4187000 | $0.3952000 |
2021-02-14 | $0.3972000 | $0.3688000 | $0.4068000 | $0.3538000 |
2021-02-15 | $0.3688000 | $0.3626000 | $0.3689000 | $0.3403000 |
2021-02-16 | $0.3626000 | $0.3421000 | $0.3626000 | $0.3379000 |
2021-02-17 | $0.3421000 | $0.3550000 | $0.3563000 | $0.3401000 |
2021-02-18 | $0.3550000 | $0.4449000 | $0.4489000 | $0.3550000 |
2021-02-19 | $0.4449000 | $0.4627000 | $0.4899000 | $0.4349000 |
2021-02-20 | $0.4627000 | $0.4106000 | $0.4627000 | $0.4106000 |
2021-02-21 | $0.4106000 | $0.4260000 | $0.4271000 | $0.4106000 |
2021-02-22 | $0.4260000 | $0.4136000 | $0.4433000 | $0.3790000 |
2021-02-23 | $0.4136000 | $0.3861000 | $0.4153000 | $0.3703000 |
2021-02-24 | $0.3861000 | $0.4261000 | $0.4261000 | $0.3841000 |
2021-02-25 | $0.4261000 | $0.4666000 | $0.4841000 | $0.4261000 |
2021-02-26 | $0.4666000 | $0.4619000 | $0.5309000 | $0.4575000 |
2021-02-27 | $0.4619000 | $0.4076000 | $0.4619000 | $0.4017000 |
2021-02-28 | $0.4076000 | $0.3825000 | $0.4076000 | $0.3507000 |
2021-03-01 | $0.3806000 | $0.4045000 | $0.4373000 | $0.4001000 |
2021-03-02 | $0.4028000 | $0.4568000 | $0.4595000 | $0.4027000 |
2021-03-03 | $0.4568000 | $0.4939000 | $0.5269000 | $0.4546000 |
2021-03-04 | $0.4939000 | $0.6022000 | $0.7603000 | $0.4692000 |
2021-03-05 | $0.6022000 | $0.6105000 | $0.7259000 | $0.5512000 |
2021-03-06 | $0.6105000 | $1.04 | $1.23 | $0.5988000 |
2021-03-07 | $1.04 | $0.8715000 | $1.04 | $0.8560000 |
2021-03-08 | $0.8812000 | $0.9443000 | $1.01 | $0.8820000 |
2021-03-09 | $0.9270000 | $1.13 | $1.35 | $0.9270000 |
2021-03-10 | $1.13 | $1.02 | $1.23 | $0.9815000 |
2021-03-11 | $1.01 | $1.08 | $1.12 | $0.9250000 |
2021-03-12 | $1.08 | $1.00 | $1.09 | $0.9576000 |
2021-03-13 | $1.00 | $1.42 | $1.58 | $0.9791000 |
2021-03-14 | $1.42 | $1.40 | $1.48 | $1.28 |
2021-03-15 | $1.40 | $1.79 | $1.86 | $1.19 |
2021-03-16 | $1.79 | $1.74 | $2.03 | $1.59 |
2021-03-17 | $1.73 | $1.63 | $1.83 | $1.53 |
2021-03-18 | $1.63 | $1.51 | $1.73 | $1.48 |
2021-03-19 | $1.52 | $1.56 | $1.61 | $1.48 |
2021-03-20 | $1.56 | $1.47 | $1.61 | $1.41 |
2021-03-21 | $1.47 | $1.51 | $1.51 | $1.27 |
2021-03-22 | $1.56 | $1.76 | $1.89 | $1.45 |
2021-03-23 | $1.76 | $1.87 | $1.88 | $1.62 |
2021-03-24 | $1.87 | $2.05 | $2.30 | $1.65 |
2021-03-25 | $2.11 | $2.28 | $2.37 | $1.89 |
2021-03-26 | $2.28 | $2.97 | $3.42 | $2.28 |
2021-03-27 | $2.97 | $4.04 | $4.97 | $2.92 |
2021-03-28 | $4.04 | $3.68 | $4.21 | $3.44 |
2021-03-29 | $3.68 | $3.31 | $3.77 | $3.25 |
2021-03-30 | $3.31 | $3.42 | $3.64 | $3.17 |
2021-03-31 | $3.42 | $3.17 | $3.51 | $3.01 |
2021-04-01 | $3.17 | $3.14 | $3.45 | $3.02 |
2021-04-02 | $3.14 | $3.19 | $3.43 | $3.08 |
2021-04-03 | $3.19 | $3.08 | $3.42 | $3.03 |
2021-04-04 | $3.08 | $3.06 | $3.19 | $3.04 |
2021-04-05 | $3.06 | $2.74 | $3.07 | $2.73 |
2021-04-06 | $2.74 | $2.40 | $2.77 | $2.39 |
2021-04-07 | $2.40 | $2.47 | $2.68 | $2.13 |
2021-04-08 | $2.47 | $2.43 | $2.75 | $2.36 |
2021-04-09 | $2.43 | $2.39 | $2.56 | $2.36 |
2021-04-10 | $2.39 | $2.36 | $2.55 | $2.32 |
2021-04-11 | $2.36 | $2.26 | $2.37 | $2.18 |
2021-04-12 | $2.26 | $2.64 | $3.18 | $2.24 |
2021-04-13 | $2.64 | $2.62 | $2.85 | $2.45 |
2021-04-14 | $2.62 | $2.51 | $2.70 | $2.38 |
2021-04-15 | $2.51 | $2.60 | $2.69 | $2.44 |
2021-04-16 | $2.60 | $2.49 | $2.63 | $2.35 |
2021-04-17 | $2.49 | $2.37 | $2.51 | $2.37 |
2021-04-18 | $2.37 | $2.16 | $2.38 | $2.00 |
2021-04-19 | $2.16 | $1.94 | $2.29 | $1.94 |
2021-04-20 | $1.94 | $1.90 | $2.05 | $1.76 |
2021-04-21 | $1.90 | $1.75 | $1.98 | $1.74 |
2021-04-22 | $1.75 | $1.70 | $2.13 | $1.68 |
2021-04-23 | $1.70 | $1.61 | $1.74 | $1.43 |
2021-04-24 | $1.61 | $1.93 | $2.10 | $1.53 |
2021-04-25 | $1.93 | $1.94 | $2.27 | $1.77 |
2021-04-26 | $1.94 | $2.28 | $2.49 | $1.94 |
2021-04-27 | $2.28 | $2.43 | $2.49 | $2.17 |
2021-04-28 | $2.43 | $2.26 | $2.47 | $2.12 |
2021-04-29 | $2.26 | $2.20 | $2.39 | $2.12 |
2021-04-30 | $2.20 | $2.28 | $2.40 | $2.17 |
2021-05-01 | $2.28 | $2.66 | $2.85 | $2.24 |
2021-05-02 | $2.66 | $2.69 | $3.09 | $2.50 |
2021-05-03 | $2.69 | $2.63 | $2.87 | $2.57 |
2021-05-04 | $2.63 | $2.27 | $2.64 | $2.23 |
2021-05-05 | $2.27 | $2.42 | $2.46 | $2.24 |
2021-05-06 | $2.42 | $2.35 | $2.55 | $2.30 |
2021-05-07 | $2.35 | $2.28 | $2.40 | $2.23 |
2021-05-08 | $2.28 | $2.23 | $2.38 | $2.17 |
2021-05-09 | $2.23 | $2.16 | $2.32 | $2.06 |
2021-05-10 | $2.16 | $2.08 | $2.56 | $1.99 |
2021-05-11 | $2.08 | $2.15 | $2.16 | $1.97 |
2021-05-12 | $2.15 | $1.77 | $2.19 | $1.77 |
2021-05-13 | $1.77 | $1.81 | $1.95 | $1.70 |
2021-05-14 | $1.81 | $2.00 | $2.11 | $1.81 |
2021-05-15 | $2.00 | $1.81 | $2.02 | $1.76 |
2021-05-16 | $1.81 | $1.84 | $1.90 | $1.62 |
2021-05-17 | $1.84 | $2.05 | $2.37 | $1.72 |
2021-05-18 | $2.05 | $2.00 | $2.32 | $1.96 |
2021-05-19 | $2.00 | $1.26 | $2.05 | $1.08 |
2021-05-20 | $1.26 | $1.42 | $1.50 | $1.17 |
2021-05-21 | $1.42 | $1.21 | $1.49 | $1.09 |
2021-05-22 | $1.21 | $1.13 | $1.23 | $1.07 |
2021-05-23 | $1.13 | $0.9234000 | $1.13 | $0.7343000 |
2021-05-24 | $0.9234000 | $1.16 | $1.18 | $0.8898000 |
2021-05-25 | $1.16 | $1.17 | $1.20 | $1.02 |
2021-05-26 | $1.17 | $1.27 | $1.30 | $1.15 |
2021-05-27 | $1.27 | $1.23 | $1.36 | $1.16 |
2021-05-28 | $1.23 | $1.05 | $1.24 | $1.03 |
2021-05-29 | $1.05 | $0.9613000 | $1.10 | $0.9226000 |
2021-05-30 | $0.9613000 | $1.00 | $1.08 | $0.9075000 |
2021-05-31 | $1.00 | $1.07 | $1.08 | $0.9452000 |
2021-06-01 | $1.07 | $1.11 | $1.20 | $1.03 |
2021-06-02 | $1.11 | $1.17 | $1.18 | $1.10 |
2021-06-03 | $1.17 | $1.17 | $1.27 | $1.15 |
2021-06-04 | $1.17 | $1.07 | $1.19 | $1.04 |
2021-06-05 | $1.07 | $1.03 | $1.13 | $1.02 |
2021-06-06 | $1.03 | $1.09 | $1.10 | $1.03 |
2021-06-07 | $1.09 | $0.9997000 | $1.13 | $0.9965000 |
2021-06-08 | $0.9997000 | $0.9998000 | $1.03 | $0.9123000 |
2021-06-09 | $0.9998000 | $1.06 | $1.06 | $0.9627000 |
2021-06-10 | $1.06 | $1.00 | $1.06 | $0.9819000 |
2021-06-11 | $1.00 | $1.03 | $1.23 | $0.9761000 |
2021-06-12 | $1.03 | $0.9860000 | $1.04 | $0.9677000 |
2021-06-13 | $0.9860000 | $1.03 | $1.03 | $0.9673000 |
2021-06-14 | $1.03 | $1.12 | $1.22 | $1.02 |
2021-06-15 | $1.12 | $1.08 | $1.13 | $1.07 |
2021-06-16 | $1.08 | $1.02 | $1.13 | $1.01 |
2021-06-17 | $1.02 | $1.02 | $1.08 | $0.9669000 |
2021-06-18 | $1.02 | $0.9106000 | $1.04 | $0.8858000 |
2021-06-19 | $0.9106000 | $0.8963000 | $0.9387000 | $0.8904000 |
2021-06-20 | $0.8963000 | $0.8889000 | $0.9078000 | $0.8155000 |
2021-06-21 | $0.8889000 | $0.7575000 | $0.9013000 | $0.7413000 |
2021-06-22 | $0.7575000 | $0.6604000 | $0.7911000 | $0.5922000 |
2021-06-23 | $0.6604000 | $0.7279000 | $0.7715000 | $0.6504000 |
2021-06-24 | $0.7279000 | $0.7282000 | $0.7445000 | $0.7021000 |
2021-06-25 | $0.7282000 | $0.6618000 | $0.7418000 | $0.6533000 |
2021-06-26 | $0.6618000 | $0.7065000 | $0.7292000 | $0.6391000 |
2021-06-27 | $0.7065000 | $0.7453000 | $0.7517000 | $0.6663000 |
2021-06-28 | $0.7453000 | $0.7681000 | $0.8617000 | $0.7329000 |
2021-06-29 | $0.7681000 | $0.7969000 | $0.8415000 | $0.7647000 |
2021-06-30 | $0.7969000 | $0.7843000 | $0.8137000 | $0.7411000 |
2021-07-01 | $0.7843000 | $0.7591000 | $0.8008000 | $0.7359000 |
2021-07-02 | $0.7591000 | $0.8235000 | $0.8489000 | $0.7518000 |
2021-07-03 | $0.8235000 | $0.8684000 | $0.8812000 | $0.8207000 |
2021-07-04 | $0.8684000 | $0.8539000 | $0.8888000 | $0.8432000 |
2021-07-05 | $0.8539000 | $0.7908000 | $0.8588000 | $0.7822000 |
2021-07-06 | $0.7908000 | $0.8501000 | $0.8501000 | $0.7880000 |
2021-07-07 | $0.8501000 | $0.9117000 | $1.06 | $0.8341000 |
2021-07-08 | $0.9117000 | $0.8266000 | $0.9266000 | $0.8145000 |
2021-07-09 | $0.8266000 | $0.8514000 | $0.8644000 | $0.7922000 |
2021-07-10 | $0.8514000 | $0.8231000 | $0.8643000 | $0.8029000 |
2021-07-11 | $0.8231000 | $1.01 | $1.08 | $0.8130000 |
2021-07-12 | $1.01 | $0.9262000 | $1.05 | $0.9111000 |
2021-07-13 | $0.9262000 | $1.27 | $1.41 | $0.9113000 |
2021-07-14 | $1.27 | $1.28 | $1.40 | $1.10 |
2021-07-15 | $1.28 | $1.14 | $1.34 | $1.09 |
2021-07-16 | $1.14 | $0.9654000 | $1.15 | $0.9553000 |
2021-07-17 | $0.9654000 | $0.9077000 | $0.9766000 | $0.9016000 |
2021-07-18 | $0.9077000 | $1.04 | $1.16 | $0.9077000 |
2021-07-19 | $1.04 | $0.8889000 | $1.06 | $0.8877000 |
2021-07-20 | $0.8889000 | $0.8244000 | $0.9152000 | $0.7916000 |
2021-07-21 | $0.8244000 | $0.9247000 | $0.9726000 | $0.8098000 |
2021-07-22 | $0.9247000 | $0.9488000 | $1.03 | $0.8964000 |
2021-07-23 | $0.9488000 | $1.03 | $1.03 | $0.8946000 |
2021-07-24 | $1.03 | $1.11 | $1.27 | $1.00 |
2021-07-25 | $1.11 | $1.26 | $1.28 | $1.04 |
2021-07-26 | $1.26 | $1.13 | $1.34 | $1.10 |
2021-07-27 | $1.13 | $1.20 | $1.24 | $1.05 |
2021-07-28 | $1.20 | $1.20 | $1.20 | $1.20 |
Pair | Exchange |
---|---|
AUDIO/USDT | bilaxy |
AUDIO/BTC | binance |
AUDIO/BUSD | binance |
AUDIO/USDT | binance |
AUDIO/USD | ftx |
AUDIO/USDT | ftx |
AUDIO/ETH | gateio |
AUDIO/USDT | gateio |
AUDIO/WETH | sushiswap |
AUDIO/WETH | uniswapv2 |