Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
AUDIOEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.1487 | -0.001 | -0.67% | 0.1497 | 0.15677 | 0.14841 | 48,757.00 |
| May 10 2024 | 0.1497 | -0.00707 | -4.51% | 0.15677 | 0.15861 | 0.14878 | 118,629.00 |
| May 09 2024 | 0.15677 | 0.00027 | 0.17% | 0.16144 | 0.16144 | 0.14768 | 752,629.00 |
| May 08 2024 | 0.1565 | -0.0001 | -0.06% | 0.16144 | 0.16144 | 0.14824 | 917,611.00 |
| May 07 2024 | 0.1566 | -0.00484 | -3.00% | 0.16144 | 0.16353 | 0.1566 | 181,790.00 |
| May 06 2024 | 0.16144 | -0.00361 | -2.19% | 0.16555 | 0.17199 | 0.16098 | 508,843.00 |
| May 05 2024 | 0.16505 | -0.00116 | -0.70% | 0.16634 | 0.16741 | 0.15862 | 283,223.00 |
| May 04 2024 | 0.16621 | -0.00013 | -0.08% | 0.16634 | 0.16758 | 0.16451 | 47,396.00 |
| May 03 2024 | 0.16634 | 0.00655 | 4.10% | 0.15979 | 0.167 | 0.15671 | 379,450.00 |
| May 02 2024 | 0.15979 | 0.00371 | 2.38% | 0.15608 | 0.15979 | 0.15195 | 92,115.00 |
| May 01 2024 | 0.15608 | -0.0008 | -0.51% | 0.15688 | 0.1579 | 0.14827 | 65,976.00 |
| Apr 30 2024 | 0.15688 | -0.00944 | -5.68% | 0.16632 | 0.16869 | 0.14911 | 557,462.00 |
| Apr 29 2024 | 0.16632 | -0.00284 | -1.68% | 0.18681 | 0.19142 | 0.16037 | 104,637.00 |
| Apr 28 2024 | 0.16916 | -0.00284 | -1.65% | 0.17204 | 0.17496 | 0.1689 | 58,710.00 |
| Apr 27 2024 | 0.172 | -0.00004 | -0.02% | 0.1732 | 0.1732 | 0.16575 | 181,115.00 |
| Apr 26 2024 | 0.17204 | -0.00286 | -1.64% | 0.1758 | 0.17719 | 0.17089 | 108,706.00 |
| Apr 25 2024 | 0.1749 | -0.00166 | -0.94% | 0.18038 | 0.18038 | 0.16907 | 70,673.00 |
| Apr 24 2024 | 0.17656 | -0.01025 | -5.49% | 0.18681 | 0.1946 | 0.17651 | 273,313.00 |
| Apr 23 2024 | 0.18681 | 0.0005 | 0.27% | 0.18631 | 0.1896 | 0.18038 | 176,559.00 |
| Apr 22 2024 | 0.18631 | 0.00593 | 3.29% | 0.18038 | 0.18668 | 0.17926 | 52,858.00 |
| Apr 21 2024 | 0.18038 | -0.00271 | -1.48% | 0.18309 | 0.18442 | 0.1776 | 89,898.00 |
| Apr 20 2024 | 0.18309 | 0.0111 | 6.45% | 0.17199 | 0.1843 | 0.17106 | 36,606.00 |
| Apr 19 2024 | 0.17199 | 0.00268 | 1.58% | 0.16931 | 0.17672 | 0.157 | 200,565.00 |
| Apr 18 2024 | 0.16931 | 0.00614 | 3.76% | 0.16317 | 0.17041 | 0.15974 | 31,843.00 |
| Apr 17 2024 | 0.16317 | -0.00814 | -4.75% | 0.16738 | 0.17211 | 0.158 | 367,092.00 |
| Apr 16 2024 | 0.17131 | 0.00393 | 2.35% | 0.16738 | 0.17344 | 0.16219 | 461,085.00 |
| Apr 15 2024 | 0.16738 | -0.00998 | -5.63% | 0.17353 | 0.18619 | 0.16339 | 353,077.00 |
| Apr 14 2024 | 0.17736 | 0.00876 | 5.20% | 0.16733 | 0.19589 | 0.160 | 461,793.00 |
| Apr 13 2024 | 0.1686 | -0.03341 | -16.54% | 0.20201 | 0.22499 | 0.14357 | 965,466.00 |
| Apr 12 2024 | 0.20201 | -0.04061 | -16.74% | 0.24864 | 0.249 | 0.18059 | 832,601.00 |
| Apr 11 2024 | 0.24262 | -0.00602 | -2.42% | 0.24864 | 0.25043 | 0.23989 | 234,871.00 |
| Apr 10 2024 | 0.24864 | -0.00286 | -1.14% | 0.25178 | 0.25376 | 0.23729 | 201,782.00 |
| Apr 09 2024 | 0.2515 | -0.01669 | -6.22% | 0.26819 | 0.26819 | 0.25007 | 341,936.00 |
| Apr 08 2024 | 0.26819 | 0.01064 | 4.13% | 0.25626 | 0.26887 | 0.25045 | 825,351.00 |
| Apr 07 2024 | 0.25755 | 0.006 | 2.39% | 0.25155 | 0.26049 | 0.24965 | 117,026.00 |
| Apr 06 2024 | 0.25155 | 0.00446 | 1.81% | 0.24709 | 0.25156 | 0.24505 | 31,522.00 |
| Apr 05 2024 | 0.24709 | -0.00332 | -1.33% | 0.24498 | 0.25563 | 0.240 | 145,374.00 |
| Apr 04 2024 | 0.25041 | 0.00543 | 2.22% | 0.24498 | 0.25965 | 0.23977 | 206,326.00 |
| Apr 03 2024 | 0.24498 | 0.00053 | 0.22% | 0.244 | 0.25748 | 0.23527 | 413,952.00 |
| Apr 02 2024 | 0.24445 | -0.02189 | -8.22% | 0.26607 | 0.26607 | 0.23694 | 622,012.00 |
| Apr 01 2024 | 0.26634 | -0.01396 | -4.98% | 0.28038 | 0.28168 | 0.25639 | 567,749.00 |
| Mar 31 2024 | 0.2803 | 0.0062 | 2.26% | 0.27577 | 0.28296 | 0.27419 | 32,765.00 |
| Mar 30 2024 | 0.2741 | -0.01211 | -4.23% | 0.28695 | 0.29071 | 0.27337 | 834,981.00 |
| Mar 29 2024 | 0.28621 | -0.00226 | -0.78% | 0.28832 | 0.29078 | 0.28329 | 164,900.00 |
| Mar 28 2024 | 0.28847 | 0.02046 | 7.63% | 0.26801 | 0.2969 | 0.26393 | 1,722,658.00 |
| Mar 27 2024 | 0.26801 | -0.01061 | -3.81% | 0.27862 | 0.2835 | 0.26572 | 905,454.00 |
| Mar 26 2024 | 0.27862 | 0.01036 | 3.86% | 0.26848 | 0.28598 | 0.26848 | 78,025.00 |
| Mar 25 2024 | 0.26826 | 0.00543 | 2.07% | 0.26129 | 0.299 | 0.26096 | 664,135.00 |
| Mar 24 2024 | 0.26283 | 0.01104 | 4.38% | 0.25179 | 0.2643 | 0.2505 | 27,989.00 |
| Mar 23 2024 | 0.25179 | 0.00678 | 2.77% | 0.24501 | 0.25761 | 0.24501 | 72,902.00 |
| Mar 22 2024 | 0.24501 | -0.01058 | -4.14% | 0.25559 | 0.26335 | 0.24501 | 24,238.00 |
| Mar 21 2024 | 0.25559 | 0.00484 | 1.93% | 0.25075 | 0.26013 | 0.24492 | 844,959.00 |
| Mar 20 2024 | 0.25075 | 0.02505 | 11.10% | 0.22531 | 0.26846 | 0.2155 | 652,444.00 |
| Mar 19 2024 | 0.2257 | -0.02507 | -10.00% | 0.25077 | 0.26846 | 0.221 | 158,108.00 |
| Mar 18 2024 | 0.25077 | -0.01769 | -6.59% | 0.2681 | 0.26968 | 0.2459 | 804,970.00 |
| Mar 17 2024 | 0.26846 | 0.00652 | 2.49% | 0.26185 | 0.27375 | 0.24665 | 851,782.00 |
| Mar 16 2024 | 0.26194 | -0.03036 | -10.39% | 0.29256 | 0.30059 | 0.25662 | 929,764.00 |
| Mar 15 2024 | 0.2923 | -0.01872 | -6.02% | 0.31349 | 0.3153 | 0.25001 | 5,074,420.00 |
| Mar 14 2024 | 0.31102 | -0.00748 | -2.35% | 0.32054 | 0.32315 | 0.29228 | 600,628.00 |
| Mar 13 2024 | 0.3185 | 0.00313 | 0.99% | 0.31537 | 0.3252 | 0.30857 | 257,771.00 |
| Mar 12 2024 | 0.31537 | 0.0144 | 4.78% | 0.28077 | 0.3243 | 0.28077 | 430,858.00 |
| Mar 11 2024 | 0.30097 | 0.02211 | 7.93% | 0.28167 | 0.30198 | 0.26208 | 4,128,373.00 |
| Mar 10 2024 | 0.27886 | -0.00676 | -2.37% | 0.28562 | 0.30439 | 0.27051 | 1,483,228.00 |
| Mar 09 2024 | 0.28562 | 0.0093 | 3.37% | 0.27632 | 0.30495 | 0.27463 | 1,733,908.00 |
| Mar 08 2024 | 0.27632 | -0.01243 | -4.30% | 0.28875 | 0.29052 | 0.26101 | 1,975,457.00 |
| Mar 07 2024 | 0.28875 | 0.00644 | 2.28% | 0.28131 | 0.2919 | 0.2748 | 142,373.00 |
| Mar 06 2024 | 0.28231 | 0.01442 | 5.38% | 0.26723 | 0.304 | 0.25849 | 2,407,049.00 |
| Mar 05 2024 | 0.26789 | -0.04434 | -14.20% | 0.31223 | 0.32333 | 0.230 | 5,178,540.00 |
| Mar 04 2024 | 0.31223 | -0.02097 | -6.29% | 0.33116 | 0.700 | 0.276 | 1,470,574.00 |
| Mar 03 2024 | 0.3332 | 0.04741 | 16.59% | 0.28579 | 0.3716 | 0.2576 | 1,166,920.00 |
| Mar 02 2024 | 0.28579 | 0.00451 | 1.60% | 0.27999 | 0.2903 | 0.26562 | 429,246.00 |
| Mar 01 2024 | 0.28128 | 0.01986 | 7.60% | 0.25326 | 0.28176 | 0.25326 | 1,761,851.00 |
| Feb 29 2024 | 0.26142 | 0.00342 | 1.33% | 0.25326 | 0.275 | 0.25125 | 964,172.00 |
| Feb 28 2024 | 0.258 | 0.00474 | 1.87% | 0.25326 | 0.26558 | 0.231 | 508,595.00 |
| Feb 27 2024 | 0.25326 | -0.00037 | -0.15% | 0.25363 | 0.27707 | 0.210 | 4,227,049.00 |
| Feb 26 2024 | 0.25363 | 0.02947 | 13.15% | 0.22429 | 0.275 | 0.221 | 733,584.00 |
| Feb 25 2024 | 0.22416 | -0.00193 | -0.85% | 0.22609 | 0.22609 | 0.22013 | 127,953.00 |
| Feb 24 2024 | 0.22609 | 0.01723 | 8.25% | 0.20886 | 0.24439 | 0.20693 | 194,597.00 |
| Feb 23 2024 | 0.20886 | -0.00122 | -0.58% | 0.210 | 0.2128 | 0.20377 | 29,920.00 |
| Feb 22 2024 | 0.21008 | -0.0033 | -1.55% | 0.21338 | 0.22723 | 0.20959 | 356,424.00 |
| Feb 21 2024 | 0.21338 | -0.00434 | -1.99% | 0.21772 | 0.2271 | 0.2067 | 67,688.00 |
| Feb 20 2024 | 0.21772 | -0.01348 | -5.83% | 0.23139 | 0.23365 | 0.21069 | 206,512.00 |
| Feb 19 2024 | 0.2312 | 0.0091 | 4.10% | 0.22355 | 0.23611 | 0.220 | 153,920.00 |
| Feb 18 2024 | 0.2221 | -0.00585 | -2.57% | 0.2271 | 0.23581 | 0.21989 | 432,164.00 |
| Feb 17 2024 | 0.22795 | 0.01744 | 8.28% | 0.20854 | 0.25556 | 0.2082 | 13,089,390.00 |
| Feb 16 2024 | 0.21051 | 0.01681 | 8.68% | 0.1937 | 0.240 | 0.1928 | 5,373,418.00 |
| Feb 15 2024 | 0.1937 | 0.00488 | 2.58% | 0.19045 | 0.1967 | 0.188 | 353,756.00 |
| Feb 14 2024 | 0.18882 | 0.0063 | 3.45% | 0.18252 | 0.19191 | 0.18169 | 239,975.00 |
| Feb 13 2024 | 0.18252 | -0.00127 | -0.69% | 0.18379 | 0.18717 | 0.17708 | 259,458.00 |
| Feb 12 2024 | 0.18379 | 0.00789 | 4.49% | 0.17806 | 0.18427 | 0.17806 | 48,230.00 |
| Feb 11 2024 | 0.1759 | -0.00121 | -0.68% | 0.17708 | 0.18149 | 0.17578 | 68,747.00 |
| Feb 10 2024 | 0.17711 | -0.00109 | -0.61% | 0.1782 | 0.17877 | 0.17195 | 275,034.00 |
