Audius (AUDIO) historical data and Live price

Audius

AUDIO

$ 0.334847 + 1.238 %

0.00001648 BTC

MARKET CAP
243.053 M

24H VOLUME
9.438 M

CIRC.SUPPLY
725.865 M

MAX SUPPLY

AUDIO

USD

Rank113

1H -0.43 %

24H 1.24 %

7D -2.69 %

EXPLORER 1
2

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/6/22	0.332	0.341	0.327	0.339	10,035,030.04	245,885,302.44
7/5/22	0.346	0.35	0.325	0.332	12,123,165.39	240,967,128.39
7/4/22	0.341	0.347	0.328	0.346	12,698,628.84	251,415,546.31
7/3/22	0.341	0.346	0.335	0.341	7,310,395.88	247,786,282.69
7/2/22	0.337	0.344	0.333	0.341	7,938,842.47	247,411,660.82
7/1/22	0.352	0.361	0.331	0.336	12,640,074.52	243,891,274.89
6/30/22	0.376	0.377	0.327	0.352	13,940,567.66	255,390,307.63
6/29/22	0.368	0.394	0.364	0.376	17,270,571.89	270,642,084.48
6/28/22	0.401	0.412	0.367	0.368	24,317,167.43	264,899,284.76
6/27/22	0.361	0.409	0.361	0.402	25,468,449.2	289,426,765.34
6/26/22	0.385	0.409	0.361	0.361	24,130,168.17	259,651,142.42
6/25/22	0.383	0.396	0.367	0.385	14,366,634.51	277,371,080.76
6/24/22	0.37	0.39	0.369	0.383	20,930,785.68	275,586,800.42
6/23/22	0.341	0.375	0.339	0.37	33,458,750.33	266,573,357.7
6/22/22	0.322	0.398	0.307	0.341	71,028,421.01	245,372,155.34
6/21/22	0.312	0.353	0.306	0.321	18,504,756.57	231,228,712.97
6/20/22	0.305	0.319	0.29	0.312	13,280,303.62	224,637,570.04
6/19/22	0.283	0.307	0.269	0.305	11,899,935.33	219,769,716.37
6/18/22	0.305	0.31	0.262	0.283	15,017,109.63	203,423,019.1
6/17/22	0.297	0.313	0.294	0.305	10,992,668.61	219,626,186.58
6/16/22	0.339	0.346	0.292	0.297	15,832,715.39	213,706,707.01
6/15/22	0.305	0.342	0.28	0.339	23,796,161.7	243,699,370.31
6/14/22	0.302	0.318	0.275	0.305	18,018,986.07	219,387,068.32
6/13/22	0.324	0.325	0.272	0.302	25,767,484.31	217,448,697.7
6/12/22	0.359	0.362	0.325	0.325	16,276,050.7	233,763,189.99
6/11/22	0.396	0.41	0.358	0.359	13,752,744.09	258,043,715.87
6/10/22	0.429	0.438	0.39	0.396	17,867,876.83	284,813,795.76
6/9/22	0.439	0.454	0.425	0.429	22,943,781.1	308,380,527.21
6/8/22	0.423	0.458	0.415	0.439	53,585,322.98	316,183,510.26
6/7/22	0.418	0.434	0.383	0.424	36,933,428.87	304,778,236.82
6/6/22	0.397	0.436	0.397	0.418	25,390,294.54	301,127,794.49
6/5/22	0.406	0.41	0.392	0.397	15,125,025.58	285,785,728.75
6/4/22	0.388	0.413	0.382	0.406	25,424,823.29	292,052,810.79
6/3/22	0.418	0.418	0.38	0.388	24,981,825.42	279,204,822.79
6/2/22	0.406	0.421	0.393	0.418	26,216,874.17	301,140,843.98
6/1/22	0.463	0.486	0.401	0.406	46,469,221.33	292,184,352.73
5/31/22	0.436	0.49	0.412	0.463	52,616,814.78	333,362,854.46
5/30/22	0.397	0.443	0.392	0.436	41,638,290.61	311,091,466.53
5/29/22	0.375	0.4	0.356	0.397	18,196,547.9	282,862,577.61
5/28/22	0.375	0.386	0.361	0.375	20,271,917.94	267,297,119.81
5/27/22	0.406	0.41	0.364	0.375	29,578,189.64	267,544,378.12
5/26/22	0.478	0.491	0.4	0.406	39,900,275.09	289,740,549.65
5/25/22	0.459	0.505	0.459	0.478	56,998,416.01	340,890,520.55
5/24/22	0.442	0.463	0.427	0.459	33,814,448.04	327,215,634.77
5/23/22	0.467	0.502	0.442	0.442	36,933,807.43	315,466,479.93
5/22/22	0.448	0.481	0.442	0.467	36,739,901.23	333,269,317.35
5/21/22	0.409	0.459	0.4	0.448	31,374,355.02	319,394,916.46
5/20/22	0.439	0.445	0.396	0.409	26,873,508.9	291,811,915.84
5/19/22	0.407	0.442	0.394	0.439	29,423,846.77	312,922,963.1
5/18/22	0.467	0.486	0.406	0.408	29,833,115.02	290,768,883.29
5/17/22	0.432	0.487	0.432	0.467	35,121,690.12	333,059,144.86
5/16/22	0.504	0.505	0.425	0.432	28,307,340.3	308,364,839.87
5/15/22	0.437	0.504	0.42	0.504	26,208,899.05	359,511,431.26
5/14/22	0.416	0.445	0.377	0.437	16,174,911.15	311,670,983.41
5/13/22	0.378	0.463	0.374	0.416	25,151,421.57	296,710,324.69
5/12/22	0.395	0.428	0.3	0.378	34,243,534.1	269,492,836.71
5/11/22	0.607	0.623	0.368	0.395	57,895,736.35	281,499,293.28
5/10/22	0.598	0.699	0.571	0.608	57,000,951.5	433,555,654.22
5/9/22	0.75	0.768	0.6	0.6	40,021,996.69	427,980,948.89
5/8/22	0.76	0.782	0.734	0.75	22,877,336.93	534,784,865.42
5/7/22	0.801	0.803	0.737	0.76	21,727,160.84	542,448,265.4
5/6/22	0.806	0.829	0.766	0.801	32,321,809	571,286,105.79
5/5/22	0.911	0.938	0.776	0.807	47,920,878.43	575,363,618.95
5/4/22	0.825	0.927	0.825	0.911	44,450,346.04	649,645,941.3
5/3/22	0.845	0.881	0.811	0.825	23,885,147.76	588,745,409.24
5/2/22	0.888	0.896	0.826	0.845	32,719,785.65	602,541,103.76
5/1/22	0.835	0.947	0.826	0.888	47,530,285.85	633,574,980.47
4/30/22	0.959	0.989	0.791	0.835	37,099,237.91	595,692,728.44
4/29/22	1.062	1.081	0.952	0.959	35,838,375.57	595,573,217.02
4/28/22	1.11	1.113	1.055	1.062	46,936,526.71	659,035,621.93
4/27/22	1.042	1.129	1.034	1.11	47,227,489.69	689,177,583.41
4/26/22	1.152	1.214	1.034	1.042	48,459,254.88	646,783,510.56
4/25/22	1.19	1.192	1.082	1.152	49,419,078.23	715,291,153.21
4/24/22	1.256	1.269	1.179	1.189	43,303,496.28	738,295,211.56
4/23/22	1.175	1.29	1.144	1.254	46,270,450.9	778,739,460.57
4/22/22	1.186	1.238	1.164	1.175	34,347,253.92	729,599,155.01
4/21/22	1.295	1.325	1.17	1.187	48,077,751.02	736,592,603.57
4/20/22	1.325	1.362	1.257	1.294	63,283,610.21	803,522,807.62
4/19/22	1.371	1.428	1.32	1.326	81,290,179.92	822,893,304.34
4/18/22	1.378	1.404	1.255	1.371	146,220,171.01	851,191,374.3
4/17/22	1.302	1.445	1.233	1.377	104,342,972.06	854,925,721.06
4/16/22	1.294	1.33	1.267	1.302	71,078,506.43	808,132,757.93
4/15/22	1.189	1.309	1.187	1.292	99,348,836.85	802,348,532.52
4/14/22	1.106	1.311	1.105	1.19	129,514,970.16	738,574,526.79
4/13/22	1.041	1.117	1.029	1.107	27,642,024.33	686,923,502.47
4/12/22	1.016	1.099	0.998	1.041	33,011,187.01	646,257,557.26
4/11/22	1.133	1.133	1.001	1.016	32,813,481.58	631,002,692.36
4/10/22	1.203	1.206	1.136	1.136	20,503,539.09	705,208,034.74
4/9/22	1.153	1.22	1.153	1.202	21,404,814.14	746,102,639.82
4/8/22	1.282	1.33	1.146	1.152	45,385,788.68	715,422,213.89

Similar Coins