Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.AUDIOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.1556 | -0.0042 | -2.63% | 0.160 | 0.1609 | 0.1555 | 8,252,945.00 |
| May 11 2024 | 0.1598 | -0.0017 | -1.05% | 0.162 | 0.1637 | 0.1589 | 5,681,500.00 |
| May 10 2024 | 0.1615 | -0.0079 | -4.66% | 0.1696 | 0.175 | 0.1586 | 12,850,733.00 |
| May 09 2024 | 0.1694 | 0.0064 | 3.93% | 0.1626 | 0.1703 | 0.1584 | 15,180,182.00 |
| May 08 2024 | 0.163 | -0.0048 | -2.86% | 0.168 | 0.1686 | 0.1586 | 22,378,601.00 |
| May 07 2024 | 0.1678 | -0.0056 | -3.23% | 0.1739 | 0.1767 | 0.1674 | 8,430,733.00 |
| May 06 2024 | 0.1734 | -0.0041 | -2.31% | 0.1775 | 0.1863 | 0.1727 | 12,542,363.00 |
| May 05 2024 | 0.1775 | 0.0006 | 0.34% | 0.1767 | 0.1821 | 0.1707 | 10,392,932.00 |
| May 04 2024 | 0.1769 | -0.0024 | -1.34% | 0.1795 | 0.1808 | 0.1758 | 6,702,167.00 |
| May 03 2024 | 0.1793 | 0.0094 | 5.53% | 0.1704 | 0.1803 | 0.168 | 10,989,159.00 |
| May 02 2024 | 0.1699 | 0.0027 | 1.61% | 0.1668 | 0.1725 | 0.1618 | 8,356,767.00 |
| May 01 2024 | 0.1672 | -0.0004 | -0.24% | 0.1683 | 0.1698 | 0.1564 | 11,583,580.00 |
| Apr 30 2024 | 0.1676 | -0.0091 | -5.15% | 0.1765 | 0.179 | 0.1606 | 13,945,413.00 |
| Apr 29 2024 | 0.1767 | -0.0036 | -2.00% | 0.1808 | 0.1813 | 0.172 | 12,275,920.00 |
| Apr 28 2024 | 0.1803 | -0.0047 | -2.54% | 0.1856 | 0.1884 | 0.1798 | 8,061,447.00 |
| Apr 27 2024 | 0.185 | 0.0009 | 0.49% | 0.1845 | 0.1861 | 0.176 | 8,734,725.00 |
| Apr 26 2024 | 0.1841 | -0.0045 | -2.39% | 0.1886 | 0.1899 | 0.1823 | 10,121,727.00 |
| Apr 25 2024 | 0.1886 | 0.0016 | 0.86% | 0.1873 | 0.1908 | 0.180 | 9,601,699.00 |
| Apr 24 2024 | 0.187 | -0.0131 | -6.55% | 0.2013 | 0.2091 | 0.1845 | 13,903,080.00 |
| Apr 23 2024 | 0.2001 | 0.0019 | 0.96% | 0.1977 | 0.2031 | 0.1946 | 9,952,644.00 |
| Apr 22 2024 | 0.1982 | 0.0056 | 2.91% | 0.1932 | 0.2001 | 0.1915 | 8,386,666.00 |
| Apr 21 2024 | 0.1926 | -0.0037 | -1.88% | 0.1959 | 0.1972 | 0.1888 | 6,758,120.00 |
| Apr 20 2024 | 0.1963 | 0.0117 | 6.34% | 0.185 | 0.197 | 0.1815 | 8,903,529.00 |
| Apr 19 2024 | 0.1846 | 0.0032 | 1.76% | 0.1808 | 0.1884 | 0.1659 | 9,867,611.00 |
| Apr 18 2024 | 0.1814 | 0.0067 | 3.84% | 0.1755 | 0.1845 | 0.1695 | 7,487,472.00 |
| Apr 17 2024 | 0.1747 | -0.0056 | -3.11% | 0.1796 | 0.1832 | 0.1677 | 18,280,110.00 |
| Apr 16 2024 | 0.1803 | 0.0015 | 0.84% | 0.1784 | 0.1839 | 0.1713 | 12,094,218.00 |
| Apr 15 2024 | 0.1788 | -0.0092 | -4.89% | 0.1864 | 0.1983 | 0.1721 | 13,216,131.00 |
| Apr 14 2024 | 0.188 | 0.0136 | 7.80% | 0.1744 | 0.1912 | 0.1673 | 17,941,051.00 |
| Apr 13 2024 | 0.1744 | -0.0382 | -17.97% | 0.2118 | 0.2146 | 0.150 | 42,234,598.00 |
| Apr 12 2024 | 0.2126 | -0.0487 | -18.64% | 0.2616 | 0.2665 | 0.193 | 28,625,584.00 |
| Apr 11 2024 | 0.2613 | -0.0059 | -2.21% | 0.2666 | 0.2689 | 0.257 | 7,091,267.00 |
| Apr 10 2024 | 0.2672 | -0.0066 | -2.41% | 0.2728 | 0.2766 | 0.2533 | 14,186,924.00 |
| Apr 09 2024 | 0.2738 | -0.0159 | -5.49% | 0.290 | 0.2908 | 0.270 | 10,243,807.00 |
| Apr 08 2024 | 0.2897 | 0.0111 | 3.98% | 0.2781 | 0.300 | 0.2706 | 10,552,963.00 |
| Apr 07 2024 | 0.2786 | 0.0084 | 3.11% | 0.2701 | 0.2821 | 0.2692 | 6,415,609.00 |
| Apr 06 2024 | 0.2702 | 0.0035 | 1.31% | 0.2661 | 0.2734 | 0.2651 | 4,390,946.00 |
| Apr 05 2024 | 0.2667 | -0.0076 | -2.77% | 0.2728 | 0.2771 | 0.2595 | 8,148,074.00 |
| Apr 04 2024 | 0.2743 | 0.0091 | 3.43% | 0.2656 | 0.2814 | 0.2572 | 8,847,527.00 |
| Apr 03 2024 | 0.2652 | 0.002 | 0.76% | 0.2639 | 0.2761 | 0.2523 | 13,390,017.00 |
| Apr 02 2024 | 0.2632 | -0.0218 | -7.65% | 0.2846 | 0.2854 | 0.2548 | 14,381,431.00 |
| Apr 01 2024 | 0.285 | -0.0175 | -5.79% | 0.3025 | 0.3046 | 0.2728 | 17,112,818.00 |
| Mar 31 2024 | 0.3025 | 0.0056 | 1.89% | 0.2965 | 0.3054 | 0.2956 | 6,330,634.00 |
| Mar 30 2024 | 0.2969 | -0.013 | -4.19% | 0.3094 | 0.3136 | 0.2946 | 10,101,239.00 |
| Mar 29 2024 | 0.3099 | -0.001 | -0.32% | 0.3111 | 0.3161 | 0.3003 | 16,005,189.00 |
| Mar 28 2024 | 0.3109 | 0.0203 | 6.99% | 0.2917 | 0.3207 | 0.2847 | 26,649,244.00 |
| Mar 27 2024 | 0.2906 | -0.0122 | -4.03% | 0.3026 | 0.3076 | 0.287 | 14,790,606.00 |
| Mar 26 2024 | 0.3028 | 0.0104 | 3.56% | 0.2918 | 0.3119 | 0.2916 | 17,299,319.00 |
| Mar 25 2024 | 0.2924 | 0.0079 | 2.78% | 0.2835 | 0.2988 | 0.2826 | 13,617,130.00 |
| Mar 24 2024 | 0.2845 | 0.0138 | 5.10% | 0.2719 | 0.2856 | 0.2689 | 9,957,482.00 |
| Mar 23 2024 | 0.2707 | 0.0009 | 0.33% | 0.2683 | 0.2783 | 0.2658 | 9,122,817.00 |
| Mar 22 2024 | 0.2698 | -0.0095 | -3.40% | 0.2781 | 0.2871 | 0.2597 | 12,331,406.00 |
| Mar 21 2024 | 0.2793 | 0.0062 | 2.27% | 0.2721 | 0.2852 | 0.2679 | 14,461,824.00 |
| Mar 20 2024 | 0.2731 | 0.0279 | 11.38% | 0.2465 | 0.2745 | 0.2334 | 16,145,802.00 |
| Mar 19 2024 | 0.2452 | -0.0274 | -10.05% | 0.273 | 0.2761 | 0.2366 | 18,957,419.00 |
| Mar 18 2024 | 0.2726 | -0.0204 | -6.96% | 0.2924 | 0.296 | 0.2659 | 14,641,008.00 |
| Mar 17 2024 | 0.293 | 0.0071 | 2.48% | 0.2876 | 0.2984 | 0.2697 | 15,135,671.00 |
| Mar 16 2024 | 0.2859 | -0.0319 | -10.04% | 0.3177 | 0.3268 | 0.2792 | 21,908,571.00 |
| Mar 15 2024 | 0.3178 | -0.0313 | -8.97% | 0.339 | 0.3438 | 0.2853 | 18,970,520.00 |
| Mar 14 2024 | 0.3491 | 0.00 | 0.00% | 0.3491 | 0.3491 | 0.3491 | 0.00 |
| Mar 13 2024 | 0.3491 | 0.0033 | 0.95% | 0.342 | 0.357 | 0.3358 | 42,875,980.00 |
| Mar 12 2024 | 0.3458 | 0.0173 | 5.27% | 0.3273 | 0.3591 | 0.3071 | 52,541,377.00 |
| Mar 11 2024 | 0.3285 | 0.0217 | 7.07% | 0.3065 | 0.332 | 0.283 | 44,743,516.00 |
| Mar 10 2024 | 0.3068 | -0.0056 | -1.79% | 0.3128 | 0.321 | 0.2953 | 29,666,075.00 |
| Mar 09 2024 | 0.3124 | 0.0113 | 3.75% | 0.3002 | 0.3216 | 0.2998 | 30,159,738.00 |
| Mar 08 2024 | 0.3011 | -0.0133 | -4.23% | 0.3154 | 0.3181 | 0.2841 | 22,795,373.00 |
| Mar 07 2024 | 0.3144 | 0.0075 | 2.44% | 0.3066 | 0.3204 | 0.297 | 27,100,263.00 |
| Mar 06 2024 | 0.3069 | 0.0179 | 6.19% | 0.2907 | 0.3124 | 0.280 | 25,179,946.00 |
| Mar 05 2024 | 0.289 | -0.0492 | -14.55% | 0.3359 | 0.3436 | 0.2571 | 34,133,220.00 |
| Mar 04 2024 | 0.3382 | -0.0234 | -6.47% | 0.3612 | 0.3865 | 0.3256 | 68,231,831.00 |
| Mar 03 2024 | 0.3616 | 0.0486 | 15.53% | 0.3129 | 0.4028 | 0.2922 | 74,975,902.00 |
| Mar 02 2024 | 0.313 | 0.0087 | 2.86% | 0.3033 | 0.3149 | 0.2971 | 17,921,436.00 |
| Mar 01 2024 | 0.3043 | 0.0214 | 7.56% | 0.2854 | 0.310 | 0.2829 | 23,069,347.00 |
| Feb 29 2024 | 0.2829 | 0.0045 | 1.62% | 0.2775 | 0.300 | 0.2728 | 24,744,198.00 |
| Feb 28 2024 | 0.2784 | 0.0043 | 1.57% | 0.274 | 0.2906 | 0.251 | 38,485,836.00 |
| Feb 27 2024 | 0.2741 | -0.0066 | -2.35% | 0.281 | 0.3011 | 0.2644 | 50,909,845.00 |
| Feb 26 2024 | 0.2807 | 0.0379 | 15.61% | 0.2425 | 0.2939 | 0.2383 | 65,888,761.00 |
| Feb 25 2024 | 0.2428 | -0.0002 | -0.08% | 0.2423 | 0.2463 | 0.2367 | 14,459,280.00 |
| Feb 24 2024 | 0.243 | 0.0163 | 7.19% | 0.2283 | 0.2645 | 0.2224 | 29,146,082.00 |
| Feb 23 2024 | 0.2267 | -0.0008 | -0.35% | 0.2279 | 0.2318 | 0.2186 | 15,326,933.00 |
| Feb 22 2024 | 0.2275 | -0.0041 | -1.77% | 0.2312 | 0.2361 | 0.226 | 13,182,377.00 |
| Feb 21 2024 | 0.2316 | -0.0067 | -2.81% | 0.238 | 0.2382 | 0.2207 | 21,140,526.00 |
| Feb 20 2024 | 0.2383 | -0.0112 | -4.49% | 0.251 | 0.2527 | 0.2266 | 22,828,116.00 |
| Feb 19 2024 | 0.2495 | 0.0103 | 4.31% | 0.240 | 0.260 | 0.2368 | 32,205,539.00 |
| Feb 18 2024 | 0.2392 | -0.005 | -2.05% | 0.2426 | 0.2548 | 0.2302 | 32,805,904.00 |
| Feb 17 2024 | 0.2442 | 0.0174 | 7.67% | 0.2251 | 0.2752 | 0.2235 | 119,744,461.00 |
| Feb 16 2024 | 0.2268 | 0.0182 | 8.72% | 0.2086 | 0.2576 | 0.2075 | 82,410,064.00 |
| Feb 15 2024 | 0.2086 | 0.0065 | 3.22% | 0.2023 | 0.212 | 0.2011 | 10,083,882.00 |
| Feb 14 2024 | 0.2021 | 0.0062 | 3.16% | 0.1957 | 0.2055 | 0.1939 | 7,512,166.00 |
| Feb 13 2024 | 0.1959 | -0.0021 | -1.06% | 0.1982 | 0.202 | 0.1911 | 6,764,037.00 |
