Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
AUDIOBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.00000267 | -0.00000003 | -1.11% | 0.00000268 | 0.00000270 | 0.00000256 | 569,964.00 |
| May 07 2024 | 0.00000270 | -0.00000004 | -1.46% | 0.00000274 | 0.00000276 | 0.00000269 | 179,373.00 |
| May 06 2024 | 0.00000274 | -0.00000004 | -1.44% | 0.00000277 | 0.00000288 | 0.00000273 | 504,321.00 |
| May 05 2024 | 0.00000278 | 0.00000001 | 0.36% | 0.00000276 | 0.00000283 | 0.00000267 | 318,347.00 |
| May 04 2024 | 0.00000277 | -0.00000009 | -3.15% | 0.00000285 | 0.00000287 | 0.00000276 | 131,974.00 |
| May 03 2024 | 0.00000286 | -0.00000002 | -0.69% | 0.00000289 | 0.00000291 | 0.00000284 | 451,414.00 |
| May 02 2024 | 0.00000288 | 0.00000001 | 0.35% | 0.00000285 | 0.00000291 | 0.00000283 | 303,810.00 |
| May 01 2024 | 0.00000287 | 0.00000012 | 4.36% | 0.00000276 | 0.00000289 | 0.00000274 | 279,889.00 |
| Apr 30 2024 | 0.00000275 | -0.00000002 | -0.72% | 0.00000277 | 0.00000282 | 0.00000265 | 179,562.00 |
| Apr 29 2024 | 0.00000277 | -0.00000009 | -3.15% | 0.00000285 | 0.00000287 | 0.00000275 | 209,817.00 |
| Apr 28 2024 | 0.00000286 | -0.00000006 | -2.05% | 0.00000292 | 0.00000295 | 0.00000286 | 115,291.00 |
| Apr 27 2024 | 0.00000292 | 0.00000004 | 1.39% | 0.00000290 | 0.00000293 | 0.00000282 | 256,778.00 |
| Apr 26 2024 | 0.00000288 | -0.00000005 | -1.71% | 0.00000292 | 0.00000294 | 0.00000285 | 265,814.00 |
| Apr 25 2024 | 0.00000293 | 0.00000002 | 0.69% | 0.00000290 | 0.00000294 | 0.00000283 | 190,491.00 |
| Apr 24 2024 | 0.00000291 | -0.00000010 | -3.32% | 0.00000302 | 0.00000313 | 0.00000289 | 313,915.00 |
| Apr 23 2024 | 0.00000301 | 0.00000004 | 1.35% | 0.00000298 | 0.00000304 | 0.00000295 | 232,272.00 |
| Apr 22 2024 | 0.00000297 | 0.00000001 | 0.34% | 0.00000298 | 0.00000302 | 0.00000296 | 189,480.00 |
| Apr 21 2024 | 0.00000296 | -0.00000007 | -2.31% | 0.00000303 | 0.00000304 | 0.00000294 | 183,946.00 |
| Apr 20 2024 | 0.00000303 | 0.00000013 | 4.48% | 0.00000289 | 0.00000304 | 0.00000288 | 193,530.00 |
| Apr 19 2024 | 0.00000290 | 0.00000004 | 1.40% | 0.00000286 | 0.00000291 | 0.00000277 | 150,455.00 |
| Apr 18 2024 | 0.00000286 | 0.00000000 | 0.00% | 0.00000286 | 0.00000288 | 0.00000279 | 261,998.00 |
| Apr 17 2024 | 0.00000286 | 0.00000004 | 1.42% | 0.00000281 | 0.00000292 | 0.00000277 | 361,152.00 |
| Apr 16 2024 | 0.00000282 | 0.00000001 | 0.36% | 0.00000281 | 0.00000289 | 0.00000278 | 372,640.00 |
| Apr 15 2024 | 0.00000281 | -0.00000006 | -2.09% | 0.00000286 | 0.00000299 | 0.00000276 | 511,921.00 |
| Apr 14 2024 | 0.00000287 | 0.00000013 | 4.74% | 0.00000272 | 0.00000294 | 0.00000265 | 574,934.00 |
| Apr 13 2024 | 0.00000274 | -0.00000042 | -13.29% | 0.00000316 | 0.00000317 | 0.00000243 | 1,558,526.00 |
| Apr 12 2024 | 0.00000316 | -0.00000057 | -15.28% | 0.00000374 | 0.00000375 | 0.00000287 | 1,048,962.00 |
| Apr 11 2024 | 0.00000373 | -0.00000006 | -1.58% | 0.00000379 | 0.00000381 | 0.00000369 | 212,999.00 |
| Apr 10 2024 | 0.00000379 | -0.00000016 | -4.05% | 0.00000395 | 0.00000399 | 0.00000376 | 492,372.00 |
| Apr 09 2024 | 0.00000395 | -0.00000010 | -2.47% | 0.00000404 | 0.00000408 | 0.00000395 | 302,785.00 |
| Apr 08 2024 | 0.00000405 | 0.00000003 | 0.75% | 0.00000401 | 0.00000408 | 0.00000392 | 306,985.00 |
| Apr 07 2024 | 0.00000402 | 0.00000010 | 2.55% | 0.00000391 | 0.00000404 | 0.00000391 | 115,842.00 |
| Apr 06 2024 | 0.00000392 | -0.00000002 | -0.51% | 0.00000392 | 0.00000401 | 0.00000392 | 41,112.00 |
| Apr 05 2024 | 0.00000394 | -0.00000007 | -1.75% | 0.00000399 | 0.00000403 | 0.00000390 | 416,258.00 |
| Apr 04 2024 | 0.00000401 | -0.00000001 | -0.25% | 0.00000403 | 0.00000411 | 0.00000396 | 279,858.00 |
| Apr 03 2024 | 0.00000402 | 0.00000000 | 0.00% | 0.00000403 | 0.00000415 | 0.00000392 | 369,176.00 |
| Apr 02 2024 | 0.00000402 | -0.00000008 | -1.95% | 0.00000410 | 0.00000410 | 0.00000390 | 490,174.00 |
| Apr 01 2024 | 0.00000410 | -0.00000014 | -3.30% | 0.00000426 | 0.00000428 | 0.00000401 | 536,962.00 |
| Mar 31 2024 | 0.00000424 | -0.00000003 | -0.70% | 0.00000427 | 0.00000434 | 0.00000424 | 85,174.00 |
| Mar 30 2024 | 0.00000427 | -0.00000017 | -3.83% | 0.00000443 | 0.00000448 | 0.00000424 | 965,777.00 |
| Mar 29 2024 | 0.00000444 | 0.00000004 | 0.91% | 0.00000438 | 0.00000449 | 0.00000431 | 511,118.00 |
| Mar 28 2024 | 0.00000440 | 0.00000022 | 5.26% | 0.00000420 | 0.00000454 | 0.00000408 | 1,128,739.00 |
| Mar 27 2024 | 0.00000418 | -0.00000014 | -3.24% | 0.00000432 | 0.00000436 | 0.00000418 | 466,358.00 |
| Mar 26 2024 | 0.00000432 | 0.00000015 | 3.60% | 0.00000420 | 0.00000440 | 0.00000420 | 461,761.00 |
| Mar 25 2024 | 0.00000417 | -0.00000006 | -1.42% | 0.00000423 | 0.00000434 | 0.00000415 | 294,073.00 |
| Mar 24 2024 | 0.00000423 | 0.00000001 | 0.24% | 0.00000424 | 0.00000430 | 0.00000420 | 264,027.00 |
| Mar 23 2024 | 0.00000422 | -0.00000001 | -0.24% | 0.00000422 | 0.00000427 | 0.00000418 | 134,493.00 |
| Mar 22 2024 | 0.00000423 | -0.00000004 | -0.94% | 0.00000425 | 0.00000432 | 0.00000415 | 350,032.00 |
| Mar 21 2024 | 0.00000427 | 0.00000025 | 6.22% | 0.00000402 | 0.00000430 | 0.00000402 | 410,346.00 |
| Mar 20 2024 | 0.00000402 | 0.00000007 | 1.77% | 0.00000396 | 0.00000407 | 0.00000384 | 436,554.00 |
| Mar 19 2024 | 0.00000395 | -0.00000009 | -2.23% | 0.00000404 | 0.00000406 | 0.00000377 | 551,551.00 |
| Mar 18 2024 | 0.00000404 | -0.00000024 | -5.61% | 0.00000428 | 0.00000430 | 0.00000397 | 537,438.00 |
| Mar 17 2024 | 0.00000428 | -0.00000010 | -2.28% | 0.00000438 | 0.00000439 | 0.00000413 | 503,965.00 |
| Mar 16 2024 | 0.00000438 | -0.00000020 | -4.37% | 0.00000458 | 0.00000472 | 0.00000423 | 488,564.00 |
| Mar 15 2024 | 0.00000458 | -0.00000019 | -3.98% | 0.00000476 | 0.00000477 | 0.00000437 | 526,525.00 |
| Mar 14 2024 | 0.00000477 | 0.00000000 | 0.00% | 0.00000477 | 0.00000477 | 0.00000477 | 0.00 |
| Mar 13 2024 | 0.00000477 | -0.00000005 | -1.04% | 0.00000479 | 0.00000490 | 0.00000464 | 1,045,335.00 |
| Mar 12 2024 | 0.00000482 | 0.00000027 | 5.93% | 0.00000454 | 0.00000505 | 0.00000447 | 1,758,219.00 |
| Mar 11 2024 | 0.00000455 | 0.00000011 | 2.48% | 0.00000445 | 0.00000461 | 0.00000429 | 1,070,762.00 |
| Mar 10 2024 | 0.00000444 | -0.00000014 | -3.06% | 0.00000458 | 0.00000464 | 0.00000435 | 797,839.00 |
| Mar 09 2024 | 0.00000458 | 0.00000015 | 3.39% | 0.00000442 | 0.00000470 | 0.00000442 | 692,882.00 |
| Mar 08 2024 | 0.00000443 | -0.00000028 | -5.94% | 0.00000473 | 0.00000474 | 0.00000421 | 631,307.00 |
| Mar 07 2024 | 0.00000471 | 0.00000006 | 1.29% | 0.00000465 | 0.00000482 | 0.00000452 | 918,437.00 |
| Mar 06 2024 | 0.00000465 | 0.00000012 | 2.65% | 0.00000456 | 0.00000468 | 0.00000445 | 835,315.00 |
| Mar 05 2024 | 0.00000453 | -0.00000043 | -8.67% | 0.00000493 | 0.00000512 | 0.00000426 | 1,090,743.00 |
| Mar 04 2024 | 0.00000496 | -0.00000079 | -13.74% | 0.00000574 | 0.00000582 | 0.00000488 | 3,772,635.00 |
| Mar 03 2024 | 0.00000575 | 0.00000069 | 13.64% | 0.00000505 | 0.00000641 | 0.00000478 | 3,712,434.00 |
| Mar 02 2024 | 0.00000506 | 0.00000017 | 3.48% | 0.00000487 | 0.00000508 | 0.00000482 | 613,462.00 |
| Mar 01 2024 | 0.00000489 | 0.00000026 | 5.62% | 0.00000464 | 0.00000494 | 0.00000461 | 1,079,244.00 |
| Feb 29 2024 | 0.00000463 | 0.00000017 | 3.81% | 0.00000444 | 0.00000477 | 0.00000439 | 1,134,490.00 |
| Feb 28 2024 | 0.00000446 | -0.00000036 | -7.47% | 0.00000480 | 0.00000491 | 0.00000418 | 1,942,408.00 |
| Feb 27 2024 | 0.00000482 | -0.00000033 | -6.41% | 0.00000516 | 0.00000548 | 0.00000470 | 2,172,255.00 |
| Feb 26 2024 | 0.00000515 | 0.00000045 | 9.57% | 0.00000470 | 0.00000550 | 0.00000468 | 2,286,063.00 |
| Feb 25 2024 | 0.00000470 | -0.00000002 | -0.42% | 0.00000468 | 0.00000473 | 0.00000459 | 428,041.00 |
| Feb 24 2024 | 0.00000472 | 0.00000025 | 5.59% | 0.00000446 | 0.00000514 | 0.00000440 | 1,295,371.00 |
| Feb 23 2024 | 0.00000447 | 0.00000003 | 0.68% | 0.00000444 | 0.00000452 | 0.00000432 | 678,501.00 |
| Feb 22 2024 | 0.00000444 | -0.00000002 | -0.45% | 0.00000444 | 0.00000455 | 0.00000442 | 298,792.00 |
| Feb 21 2024 | 0.00000446 | -0.00000011 | -2.41% | 0.00000455 | 0.00000455 | 0.00000434 | 522,946.00 |
| Feb 20 2024 | 0.00000457 | -0.00000026 | -5.38% | 0.00000484 | 0.00000486 | 0.00000444 | 632,718.00 |
| Feb 19 2024 | 0.00000483 | 0.00000024 | 5.23% | 0.00000460 | 0.00000493 | 0.00000455 | 989,643.00 |
| Feb 18 2024 | 0.00000459 | -0.00000014 | -2.96% | 0.00000470 | 0.00000494 | 0.00000454 | 1,342,330.00 |
| Feb 17 2024 | 0.00000473 | 0.00000037 | 8.49% | 0.00000432 | 0.00000528 | 0.00000430 | 4,809,006.00 |
| Feb 16 2024 | 0.00000436 | 0.00000035 | 8.73% | 0.00000402 | 0.00000495 | 0.00000401 | 3,167,360.00 |
| Feb 15 2024 | 0.00000401 | 0.00000012 | 3.08% | 0.00000389 | 0.00000405 | 0.00000387 | 421,876.00 |
| Feb 14 2024 | 0.00000389 | -0.00000005 | -1.27% | 0.00000394 | 0.00000407 | 0.00000387 | 563,261.00 |
| Feb 13 2024 | 0.00000394 | -0.00000003 | -0.76% | 0.00000398 | 0.00000404 | 0.00000393 | 91,653.00 |
| Feb 12 2024 | 0.00000397 | 0.00000001 | 0.25% | 0.00000396 | 0.00000405 | 0.00000391 | 181,333.00 |
| Feb 11 2024 | 0.00000396 | -0.00000006 | -1.49% | 0.00000402 | 0.00000407 | 0.00000396 | 67,765.00 |
| Feb 10 2024 | 0.00000402 | -0.00000008 | -1.95% | 0.00000410 | 0.00000410 | 0.00000402 | 633,668.00 |
| Feb 09 2024 | 0.00000410 | -0.00000003 | -0.73% | 0.00000414 | 0.00000416 | 0.00000399 | 120,488.00 |
