Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.AUDIOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.1696 | 0.0066 | 4.05% | 0.1622 | 0.1702 | 0.1592 | 744,058.00 |
| May 08 2024 | 0.163 | -0.0049 | -2.92% | 0.168 | 0.1691 | 0.159 | 1,126,500.00 |
| May 07 2024 | 0.1679 | -0.0056 | -3.23% | 0.1753 | 0.1767 | 0.1675 | 462,429.00 |
| May 06 2024 | 0.1735 | -0.0042 | -2.36% | 0.1774 | 0.1858 | 0.1729 | 613,456.00 |
| May 05 2024 | 0.1777 | 0.0009 | 0.51% | 0.1784 | 0.1801 | 0.1708 | 547,080.00 |
| May 04 2024 | 0.1768 | -0.0025 | -1.39% | 0.1787 | 0.1807 | 0.1759 | 349,122.00 |
| May 03 2024 | 0.1793 | 0.009 | 5.28% | 0.171 | 0.1802 | 0.1681 | 550,211.00 |
| May 02 2024 | 0.1703 | 0.0027 | 1.61% | 0.1665 | 0.1724 | 0.162 | 431,836.00 |
| May 01 2024 | 0.1676 | -0.0005 | -0.30% | 0.1682 | 0.1697 | 0.1565 | 577,875.00 |
| Apr 30 2024 | 0.1681 | -0.0087 | -4.92% | 0.1755 | 0.179 | 0.1605 | 667,441.00 |
| Apr 29 2024 | 0.1768 | -0.0035 | -1.94% | 0.1819 | 0.1819 | 0.1721 | 639,403.00 |
| Apr 28 2024 | 0.1803 | -0.0047 | -2.54% | 0.1833 | 0.1883 | 0.1797 | 414,264.00 |
| Apr 27 2024 | 0.185 | 0.0011 | 0.60% | 0.1865 | 0.1865 | 0.1761 | 427,100.00 |
| Apr 26 2024 | 0.1839 | -0.0047 | -2.49% | 0.1894 | 0.1898 | 0.1823 | 521,438.00 |
| Apr 25 2024 | 0.1886 | 0.0015 | 0.80% | 0.1848 | 0.1909 | 0.1801 | 485,738.00 |
| Apr 24 2024 | 0.1871 | -0.0129 | -6.45% | 0.2005 | 0.2079 | 0.1846 | 686,403.00 |
| Apr 23 2024 | 0.200 | 0.002 | 1.01% | 0.1981 | 0.2029 | 0.1948 | 489,913.00 |
| Apr 22 2024 | 0.198 | 0.0054 | 2.80% | 0.1938 | 0.2001 | 0.1915 | 417,607.00 |
| Apr 21 2024 | 0.1926 | -0.0033 | -1.68% | 0.1953 | 0.1971 | 0.189 | 342,490.00 |
| Apr 20 2024 | 0.1959 | 0.0106 | 5.72% | 0.1853 | 0.1968 | 0.1807 | 452,001.00 |
| Apr 19 2024 | 0.1853 | 0.0038 | 2.09% | 0.1816 | 0.1883 | 0.1658 | 471,624.00 |
| Apr 18 2024 | 0.1815 | 0.0069 | 3.95% | 0.177 | 0.1837 | 0.1696 | 381,108.00 |
| Apr 17 2024 | 0.1746 | -0.0052 | -2.89% | 0.1792 | 0.1835 | 0.1678 | 851,238.00 |
| Apr 16 2024 | 0.1798 | 0.001 | 0.56% | 0.1756 | 0.184 | 0.1713 | 614,932.00 |
| Apr 15 2024 | 0.1788 | -0.0094 | -4.99% | 0.1875 | 0.1983 | 0.1723 | 645,273.00 |
| Apr 14 2024 | 0.1882 | 0.013 | 7.42% | 0.1747 | 0.1913 | 0.1673 | 841,514.00 |
| Apr 13 2024 | 0.1752 | -0.0378 | -17.75% | 0.2089 | 0.2147 | 0.1504 | 1,620,906.00 |
| Apr 12 2024 | 0.213 | -0.0482 | -18.45% | 0.2624 | 0.2666 | 0.2015 | 1,030,368.00 |
| Apr 11 2024 | 0.2612 | -0.0054 | -2.03% | 0.2691 | 0.2692 | 0.257 | 370,074.00 |
| Apr 10 2024 | 0.2666 | -0.0077 | -2.81% | 0.2777 | 0.2779 | 0.2565 | 562,927.00 |
| Apr 09 2024 | 0.2743 | -0.0159 | -5.48% | 0.2904 | 0.2925 | 0.272 | 540,118.00 |
| Apr 08 2024 | 0.2902 | 0.0113 | 4.05% | 0.2762 | 0.2925 | 0.2707 | 545,533.00 |
| Apr 07 2024 | 0.2789 | 0.0082 | 3.03% | 0.2685 | 0.2822 | 0.2685 | 327,680.00 |
| Apr 06 2024 | 0.2707 | 0.0037 | 1.39% | 0.2676 | 0.2733 | 0.265 | 241,906.00 |
| Apr 05 2024 | 0.267 | -0.0068 | -2.48% | 0.2715 | 0.2771 | 0.2596 | 410,202.00 |
| Apr 04 2024 | 0.2738 | 0.007 | 2.62% | 0.2633 | 0.2814 | 0.2575 | 455,201.00 |
| Apr 03 2024 | 0.2668 | 0.0036 | 1.37% | 0.2651 | 0.2762 | 0.2535 | 682,048.00 |
| Apr 02 2024 | 0.2632 | -0.0225 | -7.88% | 0.284 | 0.2869 | 0.2549 | 713,428.00 |
| Apr 01 2024 | 0.2857 | -0.0166 | -5.49% | 0.3004 | 0.3045 | 0.275 | 743,169.00 |
| Mar 31 2024 | 0.3023 | 0.0052 | 1.75% | 0.2963 | 0.3053 | 0.2946 | 351,602.00 |
| Mar 30 2024 | 0.2971 | -0.0125 | -4.04% | 0.3065 | 0.3137 | 0.2946 | 524,833.00 |
| Mar 29 2024 | 0.3096 | -0.0014 | -0.45% | 0.3097 | 0.3149 | 0.3003 | 790,684.00 |
| Mar 28 2024 | 0.311 | 0.0205 | 7.06% | 0.2922 | 0.3202 | 0.285 | 1,237,951.00 |
| Mar 27 2024 | 0.2905 | -0.0115 | -3.81% | 0.3009 | 0.3075 | 0.2876 | 752,392.00 |
| Mar 26 2024 | 0.302 | 0.0096 | 3.28% | 0.2928 | 0.3117 | 0.2906 | 857,407.00 |
| Mar 25 2024 | 0.2924 | 0.0079 | 2.78% | 0.2832 | 0.2987 | 0.2827 | 671,459.00 |
| Mar 24 2024 | 0.2845 | 0.0141 | 5.21% | 0.2746 | 0.2855 | 0.269 | 536,189.00 |
| Mar 23 2024 | 0.2704 | 0.001 | 0.37% | 0.2627 | 0.2783 | 0.2609 | 484,906.00 |
| Mar 22 2024 | 0.2694 | -0.0099 | -3.54% | 0.2812 | 0.2872 | 0.2601 | 608,040.00 |
| Mar 21 2024 | 0.2793 | 0.006 | 2.20% | 0.2721 | 0.284 | 0.268 | 725,053.00 |
| Mar 20 2024 | 0.2733 | 0.0283 | 11.55% | 0.2415 | 0.2744 | 0.2336 | 980,529.00 |
| Mar 19 2024 | 0.245 | -0.0276 | -10.12% | 0.2735 | 0.2761 | 0.2366 | 1,040,206.00 |
| Mar 18 2024 | 0.2726 | -0.0201 | -6.87% | 0.2978 | 0.2978 | 0.2659 | 767,164.00 |
| Mar 17 2024 | 0.2927 | 0.0068 | 2.38% | 0.2801 | 0.2983 | 0.2692 | 804,030.00 |
| Mar 16 2024 | 0.2859 | -0.0319 | -10.04% | 0.3145 | 0.3268 | 0.278 | 1,314,958.00 |
| Mar 15 2024 | 0.3178 | -0.0201 | -5.95% | 0.3381 | 0.3438 | 0.2837 | 1,671,802.00 |
| Mar 14 2024 | 0.3379 | -0.0115 | -3.29% | 0.3498 | 0.3547 | 0.3162 | 1,578,806.00 |
| Mar 13 2024 | 0.3494 | 0.0052 | 1.51% | 0.3459 | 0.3551 | 0.3357 | 1,966,736.00 |
| Mar 12 2024 | 0.3442 | 0.015 | 4.56% | 0.3265 | 0.3569 | 0.3128 | 2,484,713.00 |
| Mar 11 2024 | 0.3292 | 0.0234 | 7.65% | 0.3037 | 0.3306 | 0.2909 | 2,082,376.00 |
| Mar 10 2024 | 0.3058 | -0.0063 | -2.02% | 0.3143 | 0.3203 | 0.2974 | 1,526,577.00 |
| Mar 09 2024 | 0.3121 | 0.0108 | 3.58% | 0.3011 | 0.3213 | 0.300 | 1,524,866.00 |
| Mar 08 2024 | 0.3013 | -0.0132 | -4.20% | 0.3151 | 0.3181 | 0.2898 | 1,322,213.00 |
| Mar 07 2024 | 0.3145 | 0.0079 | 2.58% | 0.3049 | 0.3193 | 0.2972 | 1,380,769.00 |
| Mar 06 2024 | 0.3066 | 0.016 | 5.51% | 0.289 | 0.3107 | 0.280 | 1,292,531.00 |
| Mar 05 2024 | 0.2906 | -0.0469 | -13.90% | 0.3376 | 0.3431 | 0.2705 | 1,979,953.00 |
| Mar 04 2024 | 0.3375 | -0.0217 | -6.04% | 0.3625 | 0.3803 | 0.3254 | 2,627,874.00 |
| Mar 03 2024 | 0.3592 | 0.0464 | 14.83% | 0.3094 | 0.3922 | 0.2909 | 1,855,927.00 |
| Mar 02 2024 | 0.3128 | 0.0096 | 3.17% | 0.3039 | 0.3146 | 0.2972 | 895,116.00 |
| Mar 01 2024 | 0.3032 | 0.0201 | 7.10% | 0.2772 | 0.3048 | 0.2772 | 1,122,297.00 |
| Feb 29 2024 | 0.2831 | 0.0045 | 1.62% | 0.2803 | 0.2993 | 0.2728 | 1,187,243.00 |
| Feb 28 2024 | 0.2786 | 0.0035 | 1.27% | 0.2736 | 0.2903 | 0.2502 | 1,724,987.00 |
| Feb 27 2024 | 0.2751 | -0.0051 | -1.82% | 0.2813 | 0.2987 | 0.2664 | 2,233,655.00 |
| Feb 26 2024 | 0.2802 | 0.037 | 15.21% | 0.2422 | 0.2903 | 0.2383 | 2,098,373.00 |
| Feb 25 2024 | 0.2432 | 0.0002 | 0.08% | 0.2434 | 0.2457 | 0.2373 | 744,869.00 |
| Feb 24 2024 | 0.243 | 0.0165 | 7.28% | 0.2271 | 0.2556 | 0.2226 | 1,057,385.00 |
| Feb 23 2024 | 0.2265 | -0.0012 | -0.53% | 0.2301 | 0.2317 | 0.2187 | 781,428.00 |
| Feb 22 2024 | 0.2277 | -0.0032 | -1.39% | 0.2303 | 0.2359 | 0.226 | 668,178.00 |
| Feb 21 2024 | 0.2309 | -0.0077 | -3.23% | 0.2361 | 0.241 | 0.2207 | 1,033,991.00 |
| Feb 20 2024 | 0.2386 | -0.0105 | -4.22% | 0.2486 | 0.2526 | 0.2258 | 1,201,346.00 |
| Feb 19 2024 | 0.2491 | 0.0105 | 4.40% | 0.241 | 0.2547 | 0.2371 | 1,399,169.00 |
| Feb 18 2024 | 0.2386 | -0.0057 | -2.33% | 0.244 | 0.2546 | 0.2362 | 1,623,515.00 |
| Feb 17 2024 | 0.2443 | 0.0173 | 7.62% | 0.2294 | 0.2657 | 0.2238 | 3,900,730.00 |
| Feb 16 2024 | 0.227 | 0.0187 | 8.98% | 0.2079 | 0.2448 | 0.2054 | 2,776,772.00 |
| Feb 15 2024 | 0.2083 | 0.0062 | 3.07% | 0.2019 | 0.2118 | 0.201 | 518,770.00 |
| Feb 14 2024 | 0.2021 | 0.0062 | 3.16% | 0.1944 | 0.2052 | 0.194 | 397,946.00 |
| Feb 13 2024 | 0.1959 | -0.0018 | -0.91% | 0.1978 | 0.2021 | 0.191 | 354,323.00 |
| Feb 12 2024 | 0.1977 | 0.0077 | 4.05% | 0.1915 | 0.2005 | 0.1896 | 299,190.00 |
| Feb 11 2024 | 0.190 | -0.0019 | -0.99% | 0.1934 | 0.197 | 0.1896 | 197,102.00 |
| Feb 10 2024 | 0.1919 | -0.0014 | -0.72% | 0.1913 | 0.1943 | 0.1888 | 284,550.00 |
