Audius (AUDIO) historical data and Live price

audius

Audius

AUDIO
$ 2.27 -4.592 % 0.00003959 BTC
MARKET CAP
272.973 M
24H VOLUME
22.438 M
CIRC.SUPPLY
120 M
MAX SUPPLY
Rank249
1H -1.51 %
24H -4.59 %
7D 0.95 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/26/211.9392.4971.9242.27981,223,132.65273,441,809.58
4/25/211.9352.2591.7641.92782,712,856.53231,223,061.11
4/24/211.6032.0781.5281.93366,193,219.13231,967,666.91
4/23/211.7021.7431.4221.60538,451,068.7192,649,072.49
4/22/211.7532.1151.6751.70546,255,249.56204,617,055.1
4/21/211.8941.9761.7411.7627,322,993.82211,172,473.01
4/20/211.932.0491.7611.88832,212,958.15226,595,564.63
4/19/212.1622.2841.9221.93124,521,042.56231,766,596.35
4/18/212.3912.41122.15836,522,840.46258,980,578.39
4/17/212.4812.5082.3882.38926,448,949.72286,696,403.53
4/16/212.6022.6322.3532.49931,937,116.22299,873,518.33
4/15/212.5082.6952.4422.61534,201,524.33313,770,770.09
4/14/212.6122.72.3742.50541,200,527.29300,582,221.79
4/13/212.6312.8472.4512.61872,078,472.15314,135,020.32
4/12/212.2693.1882.2442.628200,877,924.17315,362,968.16
4/11/212.3532.3662.1792.26926,892,923.18272,232,876.57
4/10/212.3932.5432.3082.35432,314,801.73282,467,675.81
4/9/212.422.5612.3592.39236,801,145.4287,029,967.9
4/8/212.4712.7562.3672.42163,579,952.37290,467,648.97
4/7/212.3992.6912.1252.47572,457,155.9296,983,833.27
4/6/212.7562.7692.3912.40350,653,753.89288,312,254.36
4/5/213.0633.0832.7312.75460,570,568.27330,424,855.35
4/4/213.0953.23.0433.06437,280,858.77367,690,037.19
4/3/213.1893.4263.0443.09658,379,447.23371,542,305.43
4/2/213.1333.4323.0533.18767,095,723.16382,445,053.93
4/1/213.1673.4473.0263.13777,067,847.28376,399,438.28
3/31/213.4253.4682.9993.15567,576,056.62378,617,014.08
3/30/213.323.6213.1483.423114,640,803.75410,785,520.15
3/29/213.683.7693.2513.31997,900,054.48398,286,123.53
3/28/214.0344.1753.4193.676229,214,826.37441,143,263.39
3/27/2134.9942.9234.045584,962,187.7485,366,715.63
3/26/212.43.4382.3532.997236,045,535.8359,687,153.35
3/25/212.0592.5321.8632.372119,210,587.8284,641,128.17
3/24/211.8792.4141.7322.056111,162,343.72246,695,500.43
3/23/211.7671.8931.6521.87834,852,553.04225,404,004.99
3/22/211.5571.9821.5531.768104,680,456.41212,196,932.94
3/21/211.4031.5621.3271.55423,304,904.88186,444,677.05
3/20/211.5411.6141.4031.40315,389,990.42168,370,790.54
3/19/211.5091.6051.4741.54219,186,096.25184,985,547.82
3/18/211.6291.771.4891.50920,989,768.87181,048,648.87
3/17/211.741.7461.4461.62941,255,428.78195,538,023.5
3/16/211.772.0331.6111.733139,908,137.97207,997,704.66
3/15/211.411.8911.1921.76286,353,059.78211,475,107.06
3/14/211.4681.5091.3151.4141,923,174.75169,219,086.28
3/13/211.011.5520.9781.47888,179,019.1177,387,441.59
3/12/211.0791.1270.9571.00734,892,272.53120,882,233.01
3/11/211.0131.0990.9411.07729,207,474.97129,296,860.7
3/10/211.0861.1480.9781.01327,556,299.42121,597,207.26
3/9/210.9441.3530.9191.10880,519,906.78132,988,272.51
3/8/210.8830.9580.8690.9417,434,503.72112,935,115.89
3/7/211.0121.0260.8480.88355,773,588.43105,929,116.45
3/6/210.6011.2330.61.028230,267,640.42123,317,648.19
3/5/210.6090.7240.550.60127,879,313.4572,138,600.81
3/4/210.4980.7770.4670.60736,929,776.9372,858,166.76
3/3/210.4560.5260.4560.4985,757,485.6459,732,114.97
3/2/210.4040.4570.4010.4564,472,725.254,725,230.01
3/1/210.380.4190.3770.4043,147,319.5448,438,425.51
2/28/210.4060.4080.3520.384,093,533.9645,557,767.04
2/27/210.4570.4630.4010.4053,683,071.9348,639,587.83
2/26/210.4640.5330.4510.45715,020,535.1154,834,610.52
2/25/210.4250.4830.4250.4668,348,034.9655,886,866.08
2/24/210.3840.4270.3780.4253,942,984.3651,049,088.61
2/23/210.4130.4140.3620.3845,100,837.5546,022,187.03
2/22/210.4230.4450.340.4135,853,504.9349,579,350.73
2/21/210.4090.4290.4070.4252,591,091.6150,982,601.5
2/20/210.4570.4580.4050.4084,705,500.948,984,988.36
2/19/210.4460.4970.4290.45812,294,859.0654,992,842.37
2/18/210.3570.4510.3570.4467,311,199.0153,506,185.79
2/17/210.3470.360.3390.3582,917,332.4743,013,656.63
2/16/210.350.3550.340.3472,095,598.9841,616,593.57
2/15/210.3590.3640.3220.353,402,603.8441,988,803.16
2/14/210.40.4030.3550.3595,837,546.843,087,595.17
2/13/210.4020.4250.3950.46,407,888.8447,979,549.93
2/12/210.3930.4050.370.45,706,488.8448,011,569.8
2/11/210.3830.4030.3780.3926,354,567.7846,996,266.79
2/10/210.3220.3970.3160.38410,005,226.2446,028,569.41
2/9/210.2970.3380.2940.3216,929,508.7238,566,828.35
2/8/210.2960.3520.290.2973,560,923.9835,655,420.37
2/7/210.2490.3260.2480.29613,093,072.235,470,715.76
2/6/210.2740.2750.2470.2493,865,216.3829,913,948.37
2/5/210.2460.280.2450.2746,827,069.4932,882,386.38
2/4/210.2260.2560.2220.2454,621,844.1329,456,908.13
2/3/210.2150.2350.2130.2262,571,119.7627,176,518.37
2/2/210.2120.2190.2070.2151,950,581.9625,775,181.84
2/1/210.2140.2170.2070.2121,441,169.0325,453,751.89
1/31/210.2150.2270.2090.2142,382,601.5725,620,191.63
1/30/210.2090.2180.2070.2152,064,948.8225,764,102.88
1/29/210.220.2240.2040.2094,343,484.8925,049,859.34
1/28/210.2170.2280.2110.2226,042,926.60226,690,104.947
1/27/210.2490.2830.2140.21710,092,501.21625,998,497.23