AUDIO
Audius Rang 92
997,315,329 AUDIO
Kaufen/Verkaufen
Get Wallet
Audius
Audius Preis $ 0.4752
$ 0.4752
Audius 24h Vol
$113,215,714
$113,215,714
Audius Marktkapitalisierung $473,941,762
$473,941,762
24h Vol
3,792 BTC 1 H
37.25 %
24 H
42.53 %
7 d
56.12 %
Heute Audius Preis in US-Dollar ist derzeit
0.4752
USD, und wenn in konvertiert Bitcoin ist
0.00001592
BTC. Insgesamt 997,315,329 AUDIO sind derzeit auf dem Markt im Umlauf. Audius Die Preise erfahren derzeit eine Änderung von 42.53 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 1.132 M US dollars Audius wurde gehandelt Krypto-Austausch. Erhalten Audius's Fortschritt durch Hinzufügen zu Ihrem Favoriten und ein freies schaffen Portfolio.
Vollständiger Name
Audius
Symbol
AUDIO
Algorithmus
N/A
BTC Preis
0.00001592 BTC
BTC Markt
15,875 BTC
BTC 24h Vol
3,792 BTC
Insgesamt abgebaute Münzen
997,315,329 AUDIO
1h
37.25 %
24h
42.53 %
7d
56.12 %
Webseite
N/A
Reddit
N/A
Share Audius Price
Diagramme
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2021-08-16 | $1.60 | $2.73 | $2.98 | $1.58 |
| 2021-08-17 | $2.73 | $2.87 | $4.02 | $2.52 |
| 2021-08-18 | $2.87 | $3.07 | $3.56 | $2.59 |
| 2021-08-19 | $3.07 | $3.29 | $3.68 | $2.98 |
| 2021-08-20 | $3.29 | $3.16 | $3.44 | $3.13 |
| 2021-08-21 | $3.16 | $2.87 | $3.16 | $2.86 |
| 2021-08-22 | $2.87 | $2.82 | $2.99 | $2.71 |
| 2021-08-23 | $2.82 | $3.09 | $3.24 | $2.82 |
| 2021-08-24 | $3.09 | $2.73 | $3.09 | $2.69 |
| 2021-08-25 | $2.73 | $2.74 | $2.86 | $2.56 |
| 2021-08-26 | $2.74 | $2.42 | $2.82 | $2.37 |
| 2021-08-27 | $2.42 | $2.42 | $2.42 | $2.42 |
| 2021-08-28 | $2.54 | $2.94 | $3.14 | $2.47 |
| 2021-08-29 | $2.94 | $2.94 | $2.94 | $2.94 |
| 2021-08-31 | $2.52 | $2.47 | $2.74 | $2.39 |
| 2021-09-01 | $2.47 | $2.54 | $2.58 | $2.35 |
| 2021-09-02 | $2.54 | $2.64 | $2.82 | $2.47 |
| 2021-09-03 | $2.64 | $2.84 | $3.08 | $2.56 |
| 2021-09-04 | $2.84 | $2.78 | $2.93 | $2.72 |
| 2021-09-05 | $2.78 | $2.87 | $2.92 | $2.74 |
| 2021-09-06 | $2.87 | $2.87 | $2.87 | $2.87 |
| 2021-09-10 | $2.44 | $2.20 | $2.51 | $2.14 |
| 2021-09-11 | $2.20 | $2.28 | $2.34 | $2.18 |
| 2021-09-12 | $2.28 | $2.30 | $2.42 | $2.22 |
| 2021-09-13 | $2.30 | $2.15 | $2.31 | $2.02 |
| 2021-09-14 | $2.15 | $2.19 | $2.25 | $2.13 |
| 2021-09-15 | $2.19 | $2.27 | $2.27 | $2.11 |
| 2021-09-16 | $2.27 | $2.96 | $3.02 | $2.24 |
| 2021-09-17 | $2.96 | $2.68 | $3.21 | $2.64 |
| 2021-09-18 | $2.68 | $2.69 | $2.69 | $2.68 |
| 2021-12-03 | $2.25 | $2.18 | $2.34 | $2.07 |
| 2021-12-04 | $2.18 | $2.17 | $2.18 | $2.17 |
| 2021-12-05 | $1.90 | $1.73 | $1.93 | $1.69 |
| 2021-12-06 | $1.73 | $1.75 | $1.85 | $1.55 |
| 2021-12-07 | $1.75 | $1.72 | $1.86 | $1.70 |
| 2021-12-08 | $1.72 | $1.76 | $1.87 | $1.62 |
| 2021-12-09 | $1.76 | $1.61 | $1.88 | $1.60 |
| 2021-12-10 | $1.61 | $1.57 | $1.75 | $1.56 |
| 2021-12-11 | $1.57 | $1.62 | $1.64 | $1.53 |
| 2021-12-12 | $1.62 | $1.63 | $1.65 | $1.58 |
| 2021-12-13 | $1.63 | $1.43 | $1.63 | $1.40 |
| 2021-12-14 | $1.43 | $1.45 | $1.46 | $1.37 |
| 2021-12-15 | $1.45 | $1.48 | $1.52 | $1.34 |
| 2021-12-16 | $1.48 | $1.49 | $1.49 | $1.48 |
| 2021-12-31 | $1.66 | $1.60 | $1.73 | $1.56 |
| 2022-01-01 | $1.60 | $1.66 | $1.66 | $1.60 |
| 2022-01-02 | $1.66 | $1.65 | $1.68 | $1.63 |
| 2022-01-03 | $1.65 | $1.62 | $1.69 | $1.58 |
| 2022-01-04 | $1.62 | $1.59 | $1.66 | $1.56 |
| 2022-01-05 | $1.59 | $1.58 | $1.59 | $1.58 |
| 2022-01-06 | $1.45 | $1.46 | $1.47 | $1.39 |
| 2022-01-07 | $1.46 | $1.38 | $1.47 | $1.34 |
| 2022-01-08 | $1.38 | $1.34 | $1.42 | $1.29 |
| 2022-01-09 | $1.33 | $1.34 | $1.37 | $1.31 |
| 2022-01-10 | $1.34 | $1.30 | $1.35 | $1.22 |
| 2022-01-11 | $1.30 | $1.39 | $1.40 | $1.29 |
| 2022-01-12 | $1.39 | $1.49 | $1.52 | $1.38 |
| 2022-01-13 | $1.49 | $1.39 | $1.53 | $1.39 |
| 2022-01-14 | $1.39 | $1.39 | $1.39 | $1.39 |
| 2022-01-15 | $1.44 | $1.44 | $1.48 | $1.42 |
| 2022-01-16 | $1.44 | $1.43 | $1.44 | $1.43 |
| 2022-01-17 | $1.45 | $1.33 | $1.45 | $1.31 |
| 2022-01-18 | $1.33 | $1.31 | $1.35 | $1.26 |
| 2022-01-19 | $1.31 | $1.25 | $1.33 | $1.24 |
| 2022-01-20 | $1.25 | $1.19 | $1.33 | $1.19 |
| 2022-01-21 | $1.19 | $0.9978000 | $1.20 | $0.9716000 |
| 2022-01-22 | $0.9978000 | $0.8877000 | $1.04 | $0.8184000 |
| 2022-01-23 | $0.8877000 | $0.9359000 | $0.9690000 | $0.8800000 |
| 2022-01-24 | $0.9359000 | $0.9336000 | $0.9359000 | $0.9336000 |
| 2022-01-31 | $0.9033000 | $0.9217000 | $0.9302000 | $0.8461000 |
| 2022-02-01 | $0.9217000 | $0.9812000 | $1.02 | $0.9173000 |
| 2022-02-02 | $0.9812000 | $0.9812000 | $0.9812000 | $0.9812000 |
| 2022-02-03 | $0.9032000 | $0.9147000 | $0.9165000 | $0.8811000 |
| 2022-02-04 | $0.9177000 | $0.9139000 | $0.9184000 | $0.9128000 |
| 2022-02-05 | $1.02 | $1.03 | $1.08 | $0.9948000 |
| 2022-02-06 | $1.03 | $1.03 | $1.03 | $1.03 |
| 2022-02-07 | $1.11 | $1.14 | $1.17 | $1.10 |
| 2022-02-08 | $1.14 | $1.09 | $1.18 | $1.05 |
| 2022-02-09 | $1.09 | $1.16 | $1.19 | $1.06 |
| 2022-02-10 | $1.16 | $1.19 | $1.25 | $1.09 |
| 2022-02-11 | $1.19 | $1.08 | $1.28 | $1.05 |
| 2022-02-12 | $1.08 | $1.08 | $1.13 | $1.04 |
| 2022-02-13 | $1.08 | $1.04 | $1.10 | $1.03 |
| 2022-02-14 | $1.04 | $0.9946000 | $1.04 | $0.9713000 |
| 2022-02-15 | $0.9946000 | $1.09 | $1.10 | $0.9946000 |
| 2022-02-16 | $1.09 | $1.11 | $1.18 | $1.04 |
| 2022-02-17 | $1.11 | $0.9756000 | $1.13 | $0.9688000 |
| 2022-02-18 | $0.9756000 | $0.9713000 | $0.9756000 | $0.9713000 |
| 2022-02-19 | $0.9640000 | $0.9570000 | $0.9914000 | $0.9329000 |
| 2022-02-20 | $0.9570000 | $0.8900000 | $0.9570000 | $0.8635000 |
| 2022-02-21 | $0.8900000 | $0.8067000 | $0.9451000 | $0.8024000 |
| 2022-02-22 | $0.8067000 | $0.8365000 | $0.8394000 | $0.7773000 |
| 2022-02-23 | $0.8365000 | $0.7870000 | $0.8677000 | $0.7870000 |
| 2022-02-24 | $0.7868000 | $0.7839000 | $0.7883000 | $0.7838000 |
| 2022-03-04 | $0.7867000 | $0.7236000 | $0.7943000 | $0.7154000 |
| 2022-03-05 | $0.7236000 | $0.7259000 | $0.7259000 | $0.7235000 |
| 2022-03-11 | $0.7284000 | $0.7036000 | $0.7418000 | $0.7014000 |
| 2022-03-12 | $0.7036000 | $0.7029000 | $0.7223000 | $0.7014000 |
| 2022-03-13 | $0.7029000 | $0.6810000 | $0.7300000 | $0.6799000 |
| 2022-03-14 | $0.6810000 | $0.7071000 | $0.7111000 | $0.6725000 |
| 2022-03-15 | $0.7071000 | $0.7101000 | $0.7101000 | $0.7071000 |
| 2022-03-16 | $0.7089000 | $0.7414000 | $0.7430000 | $0.6996000 |
| 2022-03-17 | $0.7414000 | $0.7441000 | $0.7441000 | $0.7414000 |
| 2022-03-22 | $1.01 | $1.00 | $1.05 | $1.00 |
| 2022-03-23 | $1.00 | $1.03 | $1.07 | $0.9702000 |
| 2022-03-24 | $1.03 | $1.03 | $1.03 | $1.03 |
| 2022-04-01 | $1.14 | $1.18 | $1.22 | $1.08 |
| 2022-04-02 | $1.18 | $1.17 | $1.18 | $1.17 |
| 2022-04-04 | $1.45 | $1.73 | $1.81 | $1.35 |
| 2022-04-05 | $1.73 | $1.51 | $1.81 | $1.47 |
| 2022-04-06 | $1.51 | $1.29 | $1.59 | $1.28 |
| 2022-04-07 | $1.29 | $1.28 | $1.31 | $1.23 |
| 2022-04-08 | $1.28 | $1.15 | $1.34 | $1.14 |
| 2022-04-09 | $1.15 | $1.21 | $1.24 | $1.15 |
| 2022-04-10 | $1.21 | $1.13 | $1.21 | $1.13 |
| 2022-04-11 | $1.13 | $1.01 | $1.13 | $0.9983000 |
| 2022-04-12 | $1.01 | $1.04 | $1.10 | $0.9946000 |
| 2022-04-13 | $1.04 | $1.11 | $1.12 | $1.03 |
| 2022-04-14 | $1.11 | $1.19 | $1.32 | $1.10 |
| 2022-04-15 | $1.19 | $1.29 | $1.32 | $1.18 |
| 2022-04-16 | $1.29 | $1.30 | $1.33 | $1.26 |
| 2022-04-17 | $1.30 | $1.38 | $1.45 | $1.23 |
| 2022-04-18 | $1.38 | $1.38 | $1.38 | $1.38 |
| 2022-04-19 | $1.37 | $1.33 | $1.43 | $1.32 |
| 2022-04-20 | $1.33 | $1.30 | $1.36 | $1.25 |
| 2022-04-21 | $1.30 | $1.19 | $1.33 | $1.17 |
| 2022-04-22 | $1.19 | $1.18 | $1.24 | $1.16 |
| 2022-04-23 | $1.18 | $1.26 | $1.30 | $1.14 |
| 2022-04-24 | $1.26 | $1.19 | $1.28 | $1.18 |
| 2022-04-25 | $1.19 | $1.19 | $1.19 | $1.19 |
| 2022-04-30 | $0.9588000 | $0.8334000 | $0.9922000 | $0.7797000 |
| 2022-05-01 | $0.8334000 | $0.8844000 | $0.9494000 | $0.8179000 |
| 2022-05-02 | $0.8844000 | $0.8429000 | $0.8989000 | $0.8202000 |
| 2022-05-03 | $0.8429000 | $0.8249000 | $0.8820000 | $0.8083000 |
| 2022-05-04 | $0.8249000 | $0.9108000 | $0.9314000 | $0.8229000 |
| 2022-05-05 | $0.9108000 | $0.8029000 | $0.9403000 | $0.7721000 |
| 2022-05-06 | $0.8029000 | $0.8015000 | $0.8325000 | $0.7617000 |
| 2022-05-07 | $0.8015000 | $0.7586000 | $0.8021000 | $0.7320000 |
| 2022-05-08 | $0.7586000 | $0.7514000 | $0.7830000 | $0.7301000 |
| 2022-05-09 | $0.7514000 | $0.7529000 | $0.7543000 | $0.7514000 |
| 2022-05-12 | $0.3962000 | $0.3765000 | $0.4310000 | $0.2878000 |
| 2022-05-13 | $0.3765000 | $0.3763000 | $0.3777000 | $0.3763000 |
| 2022-05-14 | $0.4118000 | $0.4369000 | $0.4443000 | $0.3750000 |
| 2022-05-15 | $0.4369000 | $0.4335000 | $0.4371000 | $0.4335000 |
| 2022-05-16 | $0.5032000 | $0.4315000 | $0.5058000 | $0.4203000 |
| 2022-05-17 | $0.4315000 | $0.4338000 | $0.4338000 | $0.4314000 |
| 2022-05-18 | $0.4685000 | $0.4059000 | $0.4864000 | $0.4034000 |
| 2022-05-19 | $0.4059000 | $0.4375000 | $0.4436000 | $0.3907000 |
| 2022-05-20 | $0.4375000 | $0.4074000 | $0.4470000 | $0.3923000 |
| 2022-05-21 | $0.4075000 | $0.4095000 | $0.4096000 | $0.4071000 |
| 2022-05-22 | $0.4489000 | $0.4674000 | $0.4791000 | $0.4407000 |
| 2022-05-23 | $0.4674000 | $0.4409000 | $0.5047000 | $0.4367000 |
| 2022-05-24 | $0.4405000 | $0.4436000 | $0.4438000 | $0.4404000 |
| 2022-05-31 | $0.4358000 | $0.4624000 | $0.4995000 | $0.4117000 |
| 2022-06-01 | $0.4624000 | $0.4047000 | $0.4887000 | $0.3945000 |
| 2022-06-02 | $0.4047000 | $0.4190000 | $0.4206000 | $0.3922000 |
| 2022-06-03 | $0.4190000 | $0.3882000 | $0.4191000 | $0.3784000 |
| 2022-06-04 | $0.3882000 | $0.4058000 | $0.4143000 | $0.3810000 |
| 2022-06-05 | $0.4058000 | $0.3987000 | $0.4095000 | $0.3900000 |
| 2022-06-06 | $0.3987000 | $0.4180000 | $0.4362000 | $0.3987000 |
| 2022-06-07 | $0.4180000 | $0.4219000 | $0.4360000 | $0.3815000 |
| 2022-06-08 | $0.4219000 | $0.4391000 | $0.4601000 | $0.4157000 |
| 2022-06-09 | $0.4391000 | $0.4296000 | $0.4545000 | $0.4232000 |
| 2022-06-10 | $0.4287000 | $0.4296000 | $0.4299000 | $0.4282000 |
| 2022-06-11 | $0.3963000 | $0.3563000 | $0.4154000 | $0.3558000 |
| 2022-06-12 | $0.3563000 | $0.3228000 | $0.3636000 | $0.3228000 |
| 2022-06-13 | $0.3228000 | $0.3010000 | $0.3242000 | $0.2698000 |
| 2022-06-14 | $0.3010000 | $0.3060000 | $0.3181000 | $0.2728000 |
| 2022-06-15 | $0.3060000 | $0.3377000 | $0.3424000 | $0.2785000 |
| 2022-06-16 | $0.3377000 | $0.2969000 | $0.3468000 | $0.2914000 |
| 2022-06-17 | $0.2969000 | $0.3064000 | $0.3136000 | $0.2946000 |
| 2022-06-18 | $0.3064000 | $0.2819000 | $0.3110000 | $0.2585000 |
| 2022-06-19 | $0.2819000 | $0.3046000 | $0.3080000 | $0.2689000 |
| 2022-06-20 | $0.3058000 | $0.3064000 | $0.3064000 | $0.3050000 |
| 2022-06-21 | $0.3117000 | $0.3208000 | $0.3529000 | $0.3054000 |
| 2022-06-22 | $0.3208000 | $0.3388000 | $0.3993000 | $0.3070000 |
| 2022-06-23 | $0.3388000 | $0.3716000 | $0.3763000 | $0.3360000 |
| 2022-06-24 | $0.3716000 | $0.3858000 | $0.3906000 | $0.3679000 |
| 2022-06-25 | $0.3858000 | $0.3879000 | $0.3979000 | $0.3640000 |
| 2022-06-26 | $0.3879000 | $0.3593000 | $0.4146000 | $0.3593000 |
| 2022-06-27 | $0.3593000 | $0.4011000 | $0.4095000 | $0.3582000 |
| 2022-06-28 | $0.4011000 | $0.3679000 | $0.4128000 | $0.3642000 |
| 2022-06-29 | $0.3679000 | $0.3751000 | $0.3943000 | $0.3626000 |
| 2022-06-30 | $0.3751000 | $0.3530000 | $0.3780000 | $0.3251000 |
| 2022-07-01 | $0.3530000 | $0.3380000 | $0.3620000 | $0.3298000 |
| 2022-07-02 | $0.3380000 | $0.3410000 | $0.3455000 | $0.3318000 |
| 2022-07-03 | $0.3410000 | $0.3411000 | $0.3471000 | $0.3347000 |
| 2022-07-04 | $0.3411000 | $0.3464000 | $0.3470000 | $0.3269000 |
| 2022-07-05 | $0.3464000 | $0.3323000 | $0.3508000 | $0.3245000 |
| 2022-07-06 | $0.3323000 | $0.3392000 | $0.3411000 | $0.3256000 |
| 2022-07-07 | $0.3392000 | $0.3616000 | $0.3762000 | $0.3340000 |
| 2022-07-08 | $0.3616000 | $0.3498000 | $0.3673000 | $0.3453000 |
| 2022-07-09 | $0.3498000 | $0.3621000 | $0.3715000 | $0.3490000 |
| 2022-07-10 | $0.3621000 | $0.3430000 | $0.3637000 | $0.3360000 |
| 2022-07-11 | $0.3430000 | $0.3168000 | $0.3438000 | $0.3140000 |
| 2022-07-12 | $0.3168000 | $0.3039000 | $0.3231000 | $0.3025000 |
| 2022-07-13 | $0.3039000 | $0.3183000 | $0.3194000 | $0.2902000 |
| 2022-07-14 | $0.3183000 | $0.3273000 | $0.3305000 | $0.3100000 |
| 2022-07-15 | $0.3273000 | $0.3316000 | $0.3359000 | $0.3235000 |
| 2022-07-16 | $0.3284000 | $0.3288000 | $0.3296000 | $0.3283000 |
| 2022-07-17 | $0.3433000 | $0.3540000 | $0.3800000 | $0.3391000 |
| 2022-07-18 | $0.3540000 | $0.3979000 | $0.4088000 | $0.3540000 |
| 2022-07-19 | $0.3979000 | $0.4026000 | $0.4171000 | $0.3791000 |
| 2022-07-20 | $0.4026000 | $0.3839000 | $0.4266000 | $0.3770000 |
| 2022-07-21 | $0.3839000 | $0.3899000 | $0.3970000 | $0.3636000 |
| 2022-07-22 | $0.3899000 | $0.3678000 | $0.4030000 | $0.3652000 |
| 2022-07-23 | $0.3678000 | $0.3235000 | $0.3798000 | $0.3076000 |
| 2022-07-24 | $0.3235000 | $0.3502000 | $0.3540000 | $0.3182000 |
| 2022-07-25 | $0.3502000 | $0.3161000 | $0.3506000 | $0.3149000 |
| 2022-07-26 | $0.3161000 | $0.3151000 | $0.3247000 | $0.3029000 |
| 2022-07-27 | $0.3151000 | $0.3369000 | $0.3381000 | $0.3094000 |
| 2022-07-28 | $0.3369000 | $0.3454000 | $0.3549000 | $0.3275000 |
| 2022-07-29 | $0.3454000 | $0.3463000 | $0.3660000 | $0.3372000 |
| 2022-07-30 | $0.3463000 | $0.3455000 | $0.3725000 | $0.3420000 |
| 2022-07-31 | $0.3455000 | $0.3449000 | $0.3676000 | $0.3402000 |
| 2022-08-01 | $0.3449000 | $0.3627000 | $0.3694000 | $0.3406000 |
| 2022-08-02 | $0.3627000 | $0.3394000 | $0.3650000 | $0.3309000 |
| 2022-08-03 | $0.3394000 | $0.3391000 | $0.3544000 | $0.3292000 |
| 2022-08-04 | $0.3391000 | $0.3471000 | $0.3519000 | $0.3389000 |
| 2022-08-05 | $0.3471000 | $0.3693000 | $0.3693000 | $0.3462000 |
| 2022-08-06 | $0.3693000 | $0.3640000 | $0.3753000 | $0.3633000 |
| 2022-08-07 | $0.3640000 | $0.3749000 | $0.3817000 | $0.3567000 |
| 2022-08-08 | $0.3749000 | $0.3819000 | $0.3954000 | $0.3732000 |
| 2022-08-09 | $0.3819000 | $0.3627000 | $0.3893000 | $0.3574000 |
| 2022-08-10 | $0.3627000 | $0.3789000 | $0.3800000 | $0.3530000 |
| 2022-08-11 | $0.3789000 | $0.4011000 | $0.4378000 | $0.3789000 |
| 2022-08-12 | $0.4011000 | $0.4088000 | $0.4094000 | $0.3906000 |
| 2022-08-13 | $0.4088000 | $0.3991000 | $0.4115000 | $0.3963000 |
| 2022-08-14 | $0.3991000 | $0.3759000 | $0.4130000 | $0.3757000 |
| 2022-08-15 | $0.3759000 | $0.3676000 | $0.3898000 | $0.3638000 |
| 2022-08-16 | $0.3676000 | $0.3670000 | $0.3771000 | $0.3650000 |
| 2022-08-17 | $0.3670000 | $0.3453000 | $0.3817000 | $0.3430000 |
| 2022-08-18 | $0.3453000 | $0.3281000 | $0.3528000 | $0.3203000 |
| 2022-08-19 | $0.3281000 | $0.3027000 | $0.3292000 | $0.3006000 |
| 2022-08-20 | $0.3027000 | $0.3000000 | $0.3149000 | $0.2903000 |
| 2022-08-21 | $0.3000000 | $0.3092000 | $0.3137000 | $0.3000000 |
| 2022-08-22 | $0.3092000 | $0.3041000 | $0.3092000 | $0.2911000 |
| 2022-08-23 | $0.3041000 | $0.3128000 | $0.3138000 | $0.2955000 |
| 2022-08-24 | $0.3128000 | $0.3195000 | $0.3373000 | $0.3048000 |
| 2022-08-25 | $0.3195000 | $0.3171000 | $0.3283000 | $0.3098000 |
| 2022-08-26 | $0.3171000 | $0.2826000 | $0.3193000 | $0.2795000 |
| 2022-08-27 | $0.2826000 | $0.2826000 | $0.2826000 | $0.2826000 |
| 2022-09-01 | $0.2797000 | $0.2830000 | $0.2840000 | $0.2732000 |
| 2022-09-02 | $0.2830000 | $0.2810000 | $0.2887000 | $0.2777000 |
| 2022-09-03 | $0.2810000 | $0.2861000 | $0.2861000 | $0.2785000 |
| 2022-09-04 | $0.2861000 | $0.2865000 | $0.2865000 | $0.2859000 |
| 2022-09-06 | $0.2832000 | $0.2572000 | $0.2896000 | $0.2571000 |
| 2022-09-07 | $0.2572000 | $0.2849000 | $0.2874000 | $0.2549000 |
| 2022-09-08 | $0.2847000 | $0.2816000 | $0.2882000 | $0.2721000 |
| 2022-09-09 | $0.2816000 | $0.2818000 | $0.2818000 | $0.2816000 |
| 2022-09-11 | $0.2886000 | $0.2845000 | $0.2932000 | $0.2805000 |
| 2022-09-12 | $0.2845000 | $0.2834000 | $0.2846000 | $0.2834000 |
| 2022-09-23 | $0.2272000 | $0.2216000 | $0.2309000 | $0.2138000 |
| 2022-09-24 | $0.2218000 | $0.2227000 | $0.2230000 | $0.2218000 |
| 2022-10-08 | $0.2075000 | $0.2037000 | $0.2080000 | $0.2018000 |
| 2022-10-09 | $0.2037000 | $0.2033000 | $0.2037000 | $0.2031000 |
| 2022-10-13 | $0.1879000 | $0.1832000 | $0.1942000 | $0.1668000 |
| 2022-10-14 | $0.1832000 | $0.1817000 | $0.1909000 | $0.1790000 |
| 2022-10-15 | $0.1817000 | $0.1840000 | $0.1900000 | $0.1802000 |
| 2022-10-16 | $0.1840000 | $0.1838000 | $0.1840000 | $0.1838000 |
| 2022-10-18 | $0.1930000 | $0.1919000 | $0.2104000 | $0.1860000 |
| 2022-10-19 | $0.1919000 | $0.1800000 | $0.1919000 | $0.1788000 |
| 2022-10-20 | $0.1800000 | $0.1804000 | $0.1804000 | $0.1797000 |
| 2022-10-21 | $0.1800000 | $0.1809000 | $0.1818000 | $0.1741000 |
| 2022-10-22 | $0.1809000 | $0.1807000 | $0.1828000 | $0.1785000 |
| 2022-10-23 | $0.1807000 | $0.1836000 | $0.1844000 | $0.1768000 |
| 2022-10-24 | $0.1832000 | $0.1834000 | $0.1835000 | $0.1831000 |
| 2022-10-25 | $0.1840000 | $0.1901000 | $0.1935000 | $0.1820000 |
| 2022-10-26 | $0.1901000 | $0.1920000 | $0.1948000 | $0.1889000 |
| 2022-10-27 | $0.1920000 | $0.1881000 | $0.2015000 | $0.1877000 |
| 2022-10-28 | $0.1881000 | $0.1961000 | $0.1980000 | $0.1853000 |
| 2022-10-29 | $0.1961000 | $0.2000000 | $0.2065000 | $0.1961000 |
| 2022-10-30 | $0.2000000 | $0.1993000 | $0.2126000 | $0.1967000 |
| 2022-10-31 | $0.1997000 | $0.1998000 | $0.2001000 | $0.1997000 |
| 2022-11-10 | $0.1410000 | $0.1670000 | $0.1812000 | $0.1261000 |
| 2022-11-11 | $0.1670000 | $0.1599000 | $0.1832000 | $0.1471000 |
| 2022-11-12 | $0.1599000 | $0.1524000 | $0.1599000 | $0.1480000 |
| 2022-11-13 | $0.1524000 | $0.1474000 | $0.1847000 | $0.1451000 |
| 2022-11-14 | $0.1471000 | $0.1475000 | $0.1476000 | $0.1469000 |
| 2022-11-29 | $0.1498000 | $0.1577000 | $0.1629000 | $0.1490000 |
| 2022-11-30 | $0.1507000 | $0.1524000 | $0.1528000 | $0.1507000 |
| 2022-12-12 | $0.1500000 | $0.1496000 | $0.1502000 | $0.1447000 |
| 2022-12-13 | $0.1496000 | $0.1536000 | $0.1540000 | $0.1452000 |
| 2022-12-14 | $0.1536000 | $0.1520000 | $0.1559000 | $0.1510000 |
| 2022-12-15 | $0.1520000 | $0.1450000 | $0.1520000 | $0.1450000 |
| 2022-12-16 | $0.1450000 | $0.1450000 | $0.1450000 | $0.1450000 |
| 2022-12-19 | $0.1307000 | $0.1243000 | $0.1327000 | $0.1232000 |
| 2022-12-20 | $0.1243000 | $0.1294000 | $0.1300000 | $0.1200000 |
| 2022-12-21 | $0.1294000 | $0.1299000 | $0.1299000 | $0.1291000 |
| 2022-12-22 | $0.1290000 | $0.1310000 | $0.1310000 | $0.1267000 |
| 2022-12-23 | $0.1310000 | $0.1310000 | $0.1320000 | $0.1300000 |
| 2022-12-24 | $0.1310000 | $0.1309000 | $0.1310000 | $0.1309000 |
| 2022-12-26 | $0.1300000 | $0.1305000 | $0.1353000 | $0.1289000 |
| 2022-12-27 | $0.1305000 | $0.1320000 | $0.1320000 | $0.1290000 |
| 2022-12-28 | $0.1318000 | $0.1317000 | $0.1318000 | $0.1317000 |
| 2022-12-29 | $0.1281000 | $0.1290000 | $0.1330000 | $0.1262000 |
| 2022-12-30 | $0.1290000 | $0.1257000 | $0.1300000 | $0.1242000 |
| 2022-12-31 | $0.1257000 | $0.1270000 | $0.1310000 | $0.1248000 |
| 2023-01-01 | $0.1270000 | $0.1330000 | $0.1330000 | $0.1269000 |
| 2023-01-02 | $0.1330000 | $0.1353000 | $0.1370000 | $0.1310000 |
| 2023-01-03 | $0.1353000 | $0.1334000 | $0.1438000 | $0.1320000 |
| 2023-01-04 | $0.1334000 | $0.1380000 | $0.1400000 | $0.1334000 |
| 2023-01-05 | $0.1371000 | $0.1373000 | $0.1374000 | $0.1371000 |
| 2023-01-09 | $0.1501000 | $0.1554000 | $0.1629000 | $0.1494000 |
| 2023-01-10 | $0.1554000 | $0.1589000 | $0.1618000 | $0.1549000 |
| 2023-01-11 | $0.1589000 | $0.1628000 | $0.1628000 | $0.1542000 |
| 2023-01-12 | $0.1628000 | $0.1628000 | $0.1628000 | $0.1628000 |
| 2023-01-19 | $0.1661000 | $0.1707000 | $0.1740000 | $0.1651000 |
| 2023-01-20 | $0.1707000 | $0.1916000 | $0.1922000 | $0.1680000 |
| 2023-01-21 | $0.1916000 | $0.1859000 | $0.1960000 | $0.1851000 |
| 2023-01-22 | $0.1859000 | $0.1919000 | $0.1978000 | $0.1849000 |
| 2023-01-23 | $0.1919000 | $0.2064000 | $0.2195000 | $0.1909000 |
| 2023-01-24 | $0.2064000 | $0.2837000 | $0.3636000 | $0.2030000 |
| 2023-01-25 | $0.2837000 | $0.2838000 | $0.3069000 | $0.2582000 |
| 2023-01-26 | $0.2838000 | $0.2901000 | $0.2901000 | $0.2838000 |
| 2023-01-27 | $0.3151000 | $0.3007000 | $0.3242000 | $0.2948000 |
| 2023-01-28 | $0.3007000 | $0.2997000 | $0.3193000 | $0.2910000 |
| 2023-01-29 | $0.2997000 | $0.3040000 | $0.3068000 | $0.2941000 |
| 2023-01-30 | $0.3040000 | $0.2679000 | $0.3129000 | $0.2631000 |
| 2023-01-31 | $0.2679000 | $0.2760000 | $0.2957000 | $0.2619000 |
| 2023-02-01 | $0.2760000 | $0.2879000 | $0.2999000 | $0.2592000 |
| 2023-02-02 | $0.2879000 | $0.2839000 | $0.3027000 | $0.2811000 |
| 2023-02-03 | $0.2839000 | $0.2898000 | $0.2920000 | $0.2774000 |
| 2023-02-04 | $0.2898000 | $0.2798000 | $0.2924000 | $0.2790000 |
| 2023-02-05 | $0.2798000 | $0.2666000 | $0.2852000 | $0.2533000 |
| 2023-02-06 | $0.2666000 | $0.2975000 | $0.3260000 | $0.2597000 |
| 2023-02-07 | $0.2975000 | $0.3086000 | $0.3133000 | $0.2925000 |
| 2023-02-08 | $0.3086000 | $0.2930000 | $0.3456000 | $0.2787000 |
| 2023-02-09 | $0.2930000 | $0.2580000 | $0.2994000 | $0.2514000 |
| 2023-02-10 | $0.2580000 | $0.2546000 | $0.2616000 | $0.2495000 |
| 2023-02-11 | $0.2546000 | $0.2770000 | $0.2993000 | $0.2536000 |
| 2023-02-12 | $0.2770000 | $0.2669000 | $0.2798000 | $0.2645000 |
| 2023-02-13 | $0.2669000 | $0.2590000 | $0.2728000 | $0.2500000 |
| 2023-02-14 | $0.2590000 | $0.2805000 | $0.3017000 | $0.2560000 |
| 2023-02-15 | $0.2805000 | $0.2967000 | $0.2967000 | $0.2721000 |
| 2023-02-16 | $0.2967000 | $0.2961000 | $0.3390000 | $0.2903000 |
| 2023-02-17 | $0.2961000 | $0.3330000 | $0.3668000 | $0.2961000 |
| 2023-02-18 | $0.3330000 | $0.3429000 | $0.3601000 | $0.3280000 |
| 2023-02-19 | $0.3429000 | $0.3255000 | $0.3524000 | $0.3187000 |
| 2023-02-20 | $0.3255000 | $0.3380000 | $0.3479000 | $0.3159000 |
| 2023-02-21 | $0.3380000 | $0.3180000 | $0.3398000 | $0.3119000 |
| 2023-02-22 | $0.3180000 | $0.3139000 | $0.3219000 | $0.2988000 |
| 2023-02-23 | $0.3139000 | $0.3648000 | $0.3832000 | $0.3029000 |
| 2023-02-24 | $0.3648000 | $0.3423000 | $0.3927000 | $0.3380000 |
| 2023-02-25 | $0.3423000 | $0.3508000 | $0.3676000 | $0.3279000 |
| 2023-02-26 | $0.3508000 | $0.3490000 | $0.3537000 | $0.3329000 |
| 2023-02-27 | $0.3490000 | $0.3350000 | $0.3535000 | $0.3290000 |
| 2023-02-28 | $0.3350000 | $0.3084000 | $0.3350000 | $0.3084000 |
| 2023-03-01 | $0.3084000 | $0.3200000 | $0.3273000 | $0.3060000 |
| 2023-03-02 | $0.3200000 | $0.3020000 | $0.3200000 | $0.2954000 |
| 2023-03-03 | $0.3020000 | $0.2798000 | $0.3030000 | $0.2687000 |
| 2023-03-04 | $0.2798000 | $0.2693000 | $0.2867000 | $0.2600000 |
| 2023-03-05 | $0.2693000 | $0.2687000 | $0.2840000 | $0.2667000 |
| 2023-03-06 | $0.2687000 | $0.2710000 | $0.2727000 | $0.2620000 |
| 2023-03-07 | $0.2710000 | $0.2619000 | $0.2767000 | $0.2547000 |
| 2023-03-08 | $0.2619000 | $0.2421000 | $0.2637000 | $0.2374000 |
| 2023-03-09 | $0.2421000 | $0.2197000 | $0.2505000 | $0.2174000 |
| 2023-03-10 | $0.2197000 | $0.2247000 | $0.2253000 | $0.2056000 |
| 2023-03-11 | $0.2247000 | $0.2238000 | $0.2306000 | $0.2082000 |
| 2023-03-12 | $0.2238000 | $0.2444000 | $0.2446000 | $0.2161000 |
| 2023-03-13 | $0.2444000 | $0.2576000 | $0.2604000 | $0.2360000 |
| 2023-03-14 | $0.2576000 | $0.2719000 | $0.2810000 | $0.2515000 |
| 2023-03-15 | $0.2719000 | $0.2435000 | $0.2786000 | $0.2381000 |
| 2023-03-16 | $0.2435000 | $0.2479000 | $0.2497000 | $0.2378000 |
| 2023-03-17 | $0.2479000 | $0.2765000 | $0.2765000 | $0.2442000 |
| 2023-03-18 | $0.2765000 | $0.2724000 | $0.2885000 | $0.2667000 |
| 2023-03-19 | $0.2724000 | $0.2951000 | $0.3167000 | $0.2724000 |
| 2023-03-20 | $0.2951000 | $0.2805000 | $0.3079000 | $0.2800000 |
| 2023-03-21 | $0.2805000 | $0.2876000 | $0.2942000 | $0.2770000 |
| 2023-03-22 | $0.2876000 | $0.2760000 | $0.2914000 | $0.2637000 |
| 2023-03-23 | $0.2760000 | $0.2843000 | $0.2905000 | $0.2731000 |
| 2023-03-24 | $0.2843000 | $0.2679000 | $0.2859000 | $0.2637000 |
| 2023-03-25 | $0.2679000 | $0.2721000 | $0.2724000 | $0.2632000 |
| 2023-03-26 | $0.2721000 | $0.2724000 | $0.2787000 | $0.2676000 |
| 2023-03-27 | $0.2724000 | $0.2666000 | $0.2730000 | $0.2526000 |
| 2023-03-28 | $0.2666000 | $0.2861000 | $0.2961000 | $0.2600000 |
| 2023-03-29 | $0.2861000 | $0.2877000 | $0.2937000 | $0.2843000 |
| 2023-03-30 | $0.2877000 | $0.2766000 | $0.2940000 | $0.2736000 |
| 2023-03-31 | $0.2766000 | $0.2832000 | $0.2854000 | $0.2739000 |
| 2023-04-01 | $0.2832000 | $0.2828000 | $0.2902000 | $0.2794000 |
| 2023-04-02 | $0.2828000 | $0.2756000 | $0.2841000 | $0.2658000 |
| 2023-04-03 | $0.2756000 | $0.2741000 | $0.2792000 | $0.2656000 |
| 2023-04-04 | $0.2741000 | $0.2792000 | $0.2815000 | $0.2719000 |
| 2023-04-05 | $0.2792000 | $0.2852000 | $0.2877000 | $0.2766000 |
| 2023-04-06 | $0.2852000 | $0.3130000 | $0.3283000 | $0.2771000 |
| 2023-04-07 | $0.3130000 | $0.3014000 | $0.3242000 | $0.2954000 |
| 2023-04-08 | $0.3014000 | $0.2922000 | $0.3099000 | $0.2899000 |
| 2023-04-09 | $0.2922000 | $0.3022000 | $0.3048000 | $0.2873000 |
| 2023-04-10 | $0.3022000 | $0.3111000 | $0.3117000 | $0.2990000 |
| 2023-04-11 | $0.3111000 | $0.3207000 | $0.3263000 | $0.3039000 |
| 2023-04-12 | $0.3207000 | $0.3160000 | $0.3247000 | $0.3051000 |
| 2023-04-13 | $0.3160000 | $0.3160000 | $0.3246000 | $0.3096000 |
| 2023-04-14 | $0.3160000 | $0.3327000 | $0.3356000 | $0.3111000 |
| 2023-04-15 | $0.3327000 | $0.3332000 | $0.3538000 | $0.3276000 |
| 2023-04-16 | $0.3332000 | $0.3457000 | $0.3486000 | $0.3281000 |
| 2023-04-17 | $0.3457000 | $0.3769000 | $0.4784000 | $0.3429000 |
| 2023-04-18 | $0.3769000 | $0.3717000 | $0.3791000 | $0.3635000 |
| 2023-04-19 | $0.3717000 | $0.3304000 | $0.3717000 | $0.3249000 |
| 2023-04-20 | $0.3304000 | $0.3116000 | $0.3348000 | $0.3084000 |
| 2023-04-21 | $0.3116000 | $0.2930000 | $0.3185000 | $0.2887000 |
| 2023-04-22 | $0.2930000 | $0.3089000 | $0.3158000 | $0.2880000 |
| 2023-04-23 | $0.3089000 | $0.3034000 | $0.3164000 | $0.2924000 |
| 2023-04-24 | $0.3034000 | $0.3150000 | $0.3171000 | $0.2898000 |
| 2023-04-25 | $0.3150000 | $0.3167000 | $0.3169000 | $0.2964000 |
| 2023-04-26 | $0.3167000 | $0.3011000 | $0.3228000 | $0.2852000 |
| 2023-04-27 | $0.3011000 | $0.3063000 | $0.3135000 | $0.2987000 |
| 2023-04-28 | $0.3063000 | $0.2991000 | $0.3073000 | $0.2951000 |
| 2023-04-29 | $0.2991000 | $0.2994000 | $0.3051000 | $0.2972000 |
| 2023-04-30 | $0.2994000 | $0.2924000 | $0.3019000 | $0.2903000 |
| 2023-05-01 | $0.2924000 | $0.2844000 | $0.2934000 | $0.2800000 |
| 2023-05-02 | $0.2844000 | $0.2835000 | $0.2859000 | $0.2795000 |
| 2023-05-03 | $0.2835000 | $0.2900000 | $0.2939000 | $0.2706000 |
| 2023-05-04 | $0.2900000 | $0.2771000 | $0.2901000 | $0.2756000 |
| 2023-05-05 | $0.2771000 | $0.2847000 | $0.2888000 | $0.2766000 |
| 2023-05-06 | $0.2847000 | $0.2695000 | $0.2864000 | $0.2680000 |
| 2023-05-07 | $0.2695000 | $0.2632000 | $0.2724000 | $0.2631000 |
| 2023-05-08 | $0.2632000 | $0.2398000 | $0.2656000 | $0.2317000 |
| 2023-05-09 | $0.2398000 | $0.2403000 | $0.2432000 | $0.2358000 |
| 2023-05-10 | $0.2403000 | $0.2477000 | $0.2487000 | $0.2309000 |
| 2023-05-11 | $0.2477000 | $0.2297000 | $0.2478000 | $0.2219000 |
| 2023-05-12 | $0.2297000 | $0.2361000 | $0.2364000 | $0.2215000 |
| 2023-05-13 | $0.2361000 | $0.2316000 | $0.2366000 | $0.2289000 |
| 2023-05-14 | $0.2316000 | $0.2372000 | $0.2378000 | $0.2272000 |
| 2023-05-15 | $0.2372000 | $0.2418000 | $0.2447000 | $0.2317000 |
| 2023-05-16 | $0.2418000 | $0.2421000 | $0.2421000 | $0.2418000 |
| Pair | Austausch |
|---|---|
| AUDIO/USDT | aax |
| AUDIO/USDT | bilaxy |
| AUDIO/BTC | binance |
| AUDIO/BUSD | binance |
| AUDIO/USDT | binance |
| AUDIO/USDT | bitcoincom |
| AUDIO/USDT | bitforex |
| AUDIO/USDT | bitmart |
| AUDIO/BTC | bitstamp |
| AUDIO/EUR | bitstamp |
| AUDIO/USD | bitstamp |
| AUDIO/TRY | btcturk |
| AUDIO/USDT | btcturk |
| AUDIO/USDT | coinex |
| AUDIO/USDT | cryptodotcom |
| AUDIO/USDT | digifinex |
| AUDIO/USDT | fatbtc |
| AUDIO/USD | ftx |
| AUDIO/USDT | ftx |
| AUDIO/ETH | gateio |
| AUDIO/USDT | gateio |
| AUDIO/USD | gemini |
| AUDIO/BTC | hitbtc |
| AUDIO/USDT | hitbtc |
| AUDIO/IDR | indodax |
| AUDIO/KRW | korbit |
| AUDIO/BTC | kucoin |
| AUDIO/USDT | kucoin |
| AUDIO/USDT | latoken |
| AUDIO/USDT | poloniex |
| AUDIO/WETH | sushiswap |
| AUDIO/WETH | uniswapv2 |
| AUDIO/BTC | upbit |
| AUDIO/QC | zb |
| AUDIO/USDT | zb |
News
