Audius Historical Data - AUDIOETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Audius (Cryptocurrency:AUDIOETH)
Audius (Cryptocurrency:AUDIOETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Audius	AUDIOETH	Crypto	179,980,344	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000030	-0.57%	0.000052	0.000052	0.000052

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000053	0.000058	0.000052	0.000053	0.000051 - 0.000249

Exchange	Last Trade	Size	Trade Price	Currency
GATE	16:52:30	30.77	0.000052	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
1.56	29,770.33	AUDIO	AUDIOEUR	AUDIOGBP	AUDIOBTC

AUDIOETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000057	0.000059	0.000051	35,012.40	-0.00000430	-7.61%
1 Month	0.000058	0.000063	0.000051	32,185.28	-0.00000540	-9.37%
3 Months	0.000084	0.000115	0.000051	41,618.04	-0.000032	-38.15%
6 Months	0.000091	0.000249	0.000051	55,167.26	-0.000039	-42.70%
1 Year	0.000129	0.000249	0.000051	59,063.04	-0.000076	-59.38%
3 Years	0.000485	1.00	0.00000161	35,769.26	-0.000433	-89.24%
5 Years	0.000285	1.00	0.00000161	32,062.40	-0.000233	-81.70%

AUDIOETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 13 2024	0.000053	-0.00000070	-1.32%	0.000052	0.000054	0.000051	50,114.00
May 12 2024	0.000053	-0.00000200	-3.64%	0.000055	0.000059	0.000053	23,718.00
May 11 2024	0.000055	-0.00000050	-0.90%	0.000056	0.000056	0.000055	39,021.00
May 10 2024	0.000056	-0.00000010	-0.18%	0.000056	0.000056	0.000055	33,691.00
May 09 2024	0.000056	0.00000090	1.65%	0.000055	0.000056	0.000054	36,845.00
May 08 2024	0.000055	-0.00000100	-1.79%	0.000056	0.000056	0.000053	36,514.00
May 07 2024	0.000056	-0.00000070	-1.24%	0.000057	0.000057	0.000056	25,181.00
May 06 2024	0.000057	-0.00000010	-0.18%	0.000057	0.000058	0.000056	39,381.00
May 05 2024	0.000057	-0.00000020	-0.35%	0.000057	0.000057	0.000055	22,728.00
May 04 2024	0.000057	-0.00000100	-1.73%	0.000058	0.000058	0.000056	17,245.00
May 03 2024	0.000058	0.00000060	1.05%	0.000057	0.000058	0.000057	25,533.00
May 02 2024	0.000057	0.00000100	1.78%	0.000056	0.000057	0.000056	29,432.00
May 01 2024	0.000056	0.00000060	1.08%	0.000056	0.000056	0.000055	26,850.00
Apr 30 2024	0.000056	0.00000050	0.91%	0.000055	0.000056	0.000054	35,714.00
Apr 29 2024	0.000055	-0.00000010	-0.18%	0.000055	0.000056	0.000054	28,266.00
Apr 28 2024	0.000055	-0.00000200	-3.51%	0.000057	0.000058	0.000055	21,746.00
Apr 27 2024	0.000057	-0.00000200	-3.41%	0.000059	0.000059	0.000056	33,242.00
Apr 26 2024	0.000059	-0.00000100	-1.68%	0.00006	0.00006	0.000058	30,361.00
Apr 25 2024	0.00006	0.00000040	0.67%	0.000059	0.00006	0.000058	29,993.00
Apr 24 2024	0.000059	-0.00000300	-4.83%	0.000062	0.000063	0.000059	44,621.00
Apr 23 2024	0.000062	0.00000010	0.16%	0.000062	0.000063	0.000061	37,825.00
Apr 22 2024	0.000062	0.00000080	1.31%	0.000062	0.000062	0.000061	30,590.00
Apr 21 2024	0.000061	-0.00000090	-1.45%	0.000062	0.000062	0.000061	25,954.00
Apr 20 2024	0.000062	0.00000200	3.32%	0.00006	0.000062	0.00006	31,316.00
Apr 19 2024	0.00006	0.00000090	1.52%	0.000059	0.000061	0.000058	27,186.00
Apr 18 2024	0.000059	0.00000080	1.37%	0.000059	0.000059	0.000058	38,010.00
Apr 17 2024	0.000059	-0.00000010	-0.17%	0.000059	0.000059	0.000057	40,182.00
Apr 16 2024	0.000059	0.00000100	1.74%	0.000058	0.000059	0.000057	39,912.00
Apr 15 2024	0.000058	-0.00000200	-3.33%	0.00006	0.000061	0.000057	28,498.00
Apr 14 2024	0.00006	0.00000200	3.45%	0.000058	0.000071	0.000057	40,729.00
Apr 13 2024	0.000058	-0.00000800	-12.20%	0.000066	0.000066	0.000053	48,838.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions