Audius Historical Data - AUDIOGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Audius	AUDIOGBP	Crypto	192,178,347	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.006562	-4.85%	0.12882	0.128363	0.129277

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.133014	0.135688	0.124571	0.135383	0.108034 - 0.307962

Exchange	Last Trade	Size	Trade Price	Currency
BINA	10:23:27	247.90	0.128522	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
42,312.07	331,987.03	AUDIO	AUDIOEUR	AUDIOUSD	AUDIOBTC

AUDIOGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.159415	0.166309	0.12854	332,831.21	-0.030595	-19.19%
1 Month	0.209895	0.230687	0.127329	500,348.87	-0.081075	-38.63%
3 Months	0.142947	0.307962	0.127329	1,834,391.44	-0.014126	-9.88%
6 Months	0.193265	0.307962	0.124467	1,493,034.90	-0.064445	-33.35%
1 Year	0.203232	0.307962	0.108034	1,210,406.42	-0.074412	-36.61%
3 Years	1.64	2.87	0.100916	1,560,562.53	-1.52	-92.17%
5 Years	0.126193	3.59	0.09711	1,858,411.30	0.002627	2.08%

AUDIOGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 30 2024	0.133445	-0.00784	-5.55%	0.140817	0.145014	0.12854	231,971.00
Apr 29 2024	0.141285	-0.003209	-2.22%	0.143645	0.16391	0.136315	495,077.00
Apr 28 2024	0.144494	-0.002646	-1.80%	0.146872	0.149816	0.144242	156,094.00
Apr 27 2024	0.147139	0.000112	0.08%	0.148041	0.148663	0.142153	377,788.00
Apr 26 2024	0.147027	-0.003999	-2.65%	0.151059	0.151767	0.145953	356,201.00
Apr 25 2024	0.151026	0.000922	0.61%	0.150694	0.153926	0.143582	277,321.00
Apr 24 2024	0.150104	-0.008799	-5.54%	0.159415	0.166309	0.148161	435,364.00
Apr 23 2024	0.158903	-0.001988	-1.24%	0.159552	0.16283	0.157758	533,543.00
Apr 22 2024	0.160891	0.005459	3.51%	0.143645	0.165135	0.136315	301,945.00
Apr 21 2024	0.155432	-0.004235	-2.65%	0.159145	0.160288	0.152877	215,334.00
Apr 20 2024	0.159667	0.010457	7.01%	0.149862	0.159667	0.147416	211,129.00
Apr 19 2024	0.14921	0.003091	2.12%	0.146722	0.152217	0.134322	217,985.00
Apr 18 2024	0.146119	0.005673	4.04%	0.141652	0.147592	0.136541	330,914.00
Apr 17 2024	0.140446	-0.004147	-2.87%	0.146685	0.147383	0.13512	439,815.00
Apr 16 2024	0.144593	0.000919	0.64%	0.142106	0.147848	0.138272	427,390.00
Apr 15 2024	0.143674	-0.008156	-5.37%	0.143645	0.159022	0.136315	547,357.00
Apr 14 2024	0.15183	0.007326	5.07%	0.143645	0.156046	0.136315	761,927.00
Apr 13 2024	0.144505	-0.025634	-15.07%	0.17176	0.173144	0.127329	2,356,562.00
Apr 12 2024	0.170139	-0.038054	-18.28%	0.208618	0.212914	0.162082	1,708,346.00
Apr 11 2024	0.208193	-0.004905	-2.30%	0.212957	0.215516	0.205063	231,904.00
Apr 10 2024	0.213098	-0.002351	-1.09%	0.215456	0.217804	0.203327	617,444.00
Apr 09 2024	0.215449	-0.013349	-5.83%	0.227439	0.229207	0.214788	371,799.00
Apr 08 2024	0.228798	0.009419	4.29%	0.214656	0.230687	0.187233	490,100.00
Apr 07 2024	0.219379	0.006483	3.05%	0.212645	0.221824	0.211516	163,111.00
Apr 06 2024	0.212896	0.001649	0.78%	0.210118	0.21565	0.209583	52,326.00
Apr 05 2024	0.211247	-0.004131	-1.92%	0.215389	0.218934	0.205065	529,501.00
Apr 04 2024	0.215378	0.005216	2.48%	0.209439	0.221742	0.204357	573,141.00
Apr 03 2024	0.210162	0.00076	0.36%	0.209895	0.219529	0.202719	598,368.00
Apr 02 2024	0.209402	-0.015844	-7.03%	0.224699	0.227505	0.204174	726,197.00
Apr 01 2024	0.225246	-0.012187	-5.13%	0.214656	0.232595	0.187233	785,547.00
Mar 31 2024	0.237433	0.003536	1.51%	0.23521	0.240815	0.233025	244,623.00
Mar 30 2024	0.233897	-0.011206	-4.57%	0.244511	0.24801	0.233645	1,248,736.00

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