Audius (AUDIO) historical data and Live price

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

AUDIO

USD

Rank249

1H -1.51 %

24H -4.59 %

7D 0.95 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/26/21	1.939	2.497	1.924	2.279	81,223,132.65	273,441,809.58
4/25/21	1.935	2.259	1.764	1.927	82,712,856.53	231,223,061.11
4/24/21	1.603	2.078	1.528	1.933	66,193,219.13	231,967,666.91
4/23/21	1.702	1.743	1.422	1.605	38,451,068.7	192,649,072.49
4/22/21	1.753	2.115	1.675	1.705	46,255,249.56	204,617,055.1
4/21/21	1.894	1.976	1.741	1.76	27,322,993.82	211,172,473.01
4/20/21	1.93	2.049	1.761	1.888	32,212,958.15	226,595,564.63
4/19/21	2.162	2.284	1.922	1.931	24,521,042.56	231,766,596.35
4/18/21	2.391	2.411	2	2.158	36,522,840.46	258,980,578.39
4/17/21	2.481	2.508	2.388	2.389	26,448,949.72	286,696,403.53
4/16/21	2.602	2.632	2.353	2.499	31,937,116.22	299,873,518.33
4/15/21	2.508	2.695	2.442	2.615	34,201,524.33	313,770,770.09
4/14/21	2.612	2.7	2.374	2.505	41,200,527.29	300,582,221.79
4/13/21	2.631	2.847	2.451	2.618	72,078,472.15	314,135,020.32
4/12/21	2.269	3.188	2.244	2.628	200,877,924.17	315,362,968.16
4/11/21	2.353	2.366	2.179	2.269	26,892,923.18	272,232,876.57
4/10/21	2.393	2.543	2.308	2.354	32,314,801.73	282,467,675.81
4/9/21	2.42	2.561	2.359	2.392	36,801,145.4	287,029,967.9
4/8/21	2.471	2.756	2.367	2.421	63,579,952.37	290,467,648.97
4/7/21	2.399	2.691	2.125	2.475	72,457,155.9	296,983,833.27
4/6/21	2.756	2.769	2.391	2.403	50,653,753.89	288,312,254.36
4/5/21	3.063	3.083	2.731	2.754	60,570,568.27	330,424,855.35
4/4/21	3.095	3.2	3.043	3.064	37,280,858.77	367,690,037.19
4/3/21	3.189	3.426	3.044	3.096	58,379,447.23	371,542,305.43
4/2/21	3.133	3.432	3.053	3.187	67,095,723.16	382,445,053.93
4/1/21	3.167	3.447	3.026	3.137	77,067,847.28	376,399,438.28
3/31/21	3.425	3.468	2.999	3.155	67,576,056.62	378,617,014.08
3/30/21	3.32	3.621	3.148	3.423	114,640,803.75	410,785,520.15
3/29/21	3.68	3.769	3.251	3.319	97,900,054.48	398,286,123.53
3/28/21	4.034	4.175	3.419	3.676	229,214,826.37	441,143,263.39
3/27/21	3	4.994	2.923	4.045	584,962,187.7	485,366,715.63
3/26/21	2.4	3.438	2.353	2.997	236,045,535.8	359,687,153.35
3/25/21	2.059	2.532	1.863	2.372	119,210,587.8	284,641,128.17
3/24/21	1.879	2.414	1.732	2.056	111,162,343.72	246,695,500.43
3/23/21	1.767	1.893	1.652	1.878	34,852,553.04	225,404,004.99
3/22/21	1.557	1.982	1.553	1.768	104,680,456.41	212,196,932.94
3/21/21	1.403	1.562	1.327	1.554	23,304,904.88	186,444,677.05
3/20/21	1.541	1.614	1.403	1.403	15,389,990.42	168,370,790.54
3/19/21	1.509	1.605	1.474	1.542	19,186,096.25	184,985,547.82
3/18/21	1.629	1.77	1.489	1.509	20,989,768.87	181,048,648.87
3/17/21	1.74	1.746	1.446	1.629	41,255,428.78	195,538,023.5
3/16/21	1.77	2.033	1.611	1.733	139,908,137.97	207,997,704.66
3/15/21	1.41	1.891	1.192	1.762	86,353,059.78	211,475,107.06
3/14/21	1.468	1.509	1.315	1.41	41,923,174.75	169,219,086.28
3/13/21	1.01	1.552	0.978	1.478	88,179,019.1	177,387,441.59
3/12/21	1.079	1.127	0.957	1.007	34,892,272.53	120,882,233.01
3/11/21	1.013	1.099	0.941	1.077	29,207,474.97	129,296,860.7
3/10/21	1.086	1.148	0.978	1.013	27,556,299.42	121,597,207.26
3/9/21	0.944	1.353	0.919	1.108	80,519,906.78	132,988,272.51
3/8/21	0.883	0.958	0.869	0.941	7,434,503.72	112,935,115.89
3/7/21	1.012	1.026	0.848	0.883	55,773,588.43	105,929,116.45
3/6/21	0.601	1.233	0.6	1.028	230,267,640.42	123,317,648.19
3/5/21	0.609	0.724	0.55	0.601	27,879,313.45	72,138,600.81
3/4/21	0.498	0.777	0.467	0.607	36,929,776.93	72,858,166.76
3/3/21	0.456	0.526	0.456	0.498	5,757,485.64	59,732,114.97
3/2/21	0.404	0.457	0.401	0.456	4,472,725.2	54,725,230.01
3/1/21	0.38	0.419	0.377	0.404	3,147,319.54	48,438,425.51
2/28/21	0.406	0.408	0.352	0.38	4,093,533.96	45,557,767.04
2/27/21	0.457	0.463	0.401	0.405	3,683,071.93	48,639,587.83
2/26/21	0.464	0.533	0.451	0.457	15,020,535.11	54,834,610.52
2/25/21	0.425	0.483	0.425	0.466	8,348,034.96	55,886,866.08
2/24/21	0.384	0.427	0.378	0.425	3,942,984.36	51,049,088.61
2/23/21	0.413	0.414	0.362	0.384	5,100,837.55	46,022,187.03
2/22/21	0.423	0.445	0.34	0.413	5,853,504.93	49,579,350.73
2/21/21	0.409	0.429	0.407	0.425	2,591,091.61	50,982,601.5
2/20/21	0.457	0.458	0.405	0.408	4,705,500.9	48,984,988.36
2/19/21	0.446	0.497	0.429	0.458	12,294,859.06	54,992,842.37
2/18/21	0.357	0.451	0.357	0.446	7,311,199.01	53,506,185.79
2/17/21	0.347	0.36	0.339	0.358	2,917,332.47	43,013,656.63
2/16/21	0.35	0.355	0.34	0.347	2,095,598.98	41,616,593.57
2/15/21	0.359	0.364	0.322	0.35	3,402,603.84	41,988,803.16
2/14/21	0.4	0.403	0.355	0.359	5,837,546.8	43,087,595.17
2/13/21	0.402	0.425	0.395	0.4	6,407,888.84	47,979,549.93
2/12/21	0.393	0.405	0.37	0.4	5,706,488.84	48,011,569.8
2/11/21	0.383	0.403	0.378	0.392	6,354,567.78	46,996,266.79
2/10/21	0.322	0.397	0.316	0.384	10,005,226.24	46,028,569.41
2/9/21	0.297	0.338	0.294	0.321	6,929,508.72	38,566,828.35
2/8/21	0.296	0.352	0.29	0.297	3,560,923.98	35,655,420.37
2/7/21	0.249	0.326	0.248	0.296	13,093,072.2	35,470,715.76
2/6/21	0.274	0.275	0.247	0.249	3,865,216.38	29,913,948.37
2/5/21	0.246	0.28	0.245	0.274	6,827,069.49	32,882,386.38
2/4/21	0.226	0.256	0.222	0.245	4,621,844.13	29,456,908.13
2/3/21	0.215	0.235	0.213	0.226	2,571,119.76	27,176,518.37
2/2/21	0.212	0.219	0.207	0.215	1,950,581.96	25,775,181.84
2/1/21	0.214	0.217	0.207	0.212	1,441,169.03	25,453,751.89
1/31/21	0.215	0.227	0.209	0.214	2,382,601.57	25,620,191.63
1/30/21	0.209	0.218	0.207	0.215	2,064,948.82	25,764,102.88
1/29/21	0.22	0.224	0.204	0.209	4,343,484.89	25,049,859.34
1/28/21	0.217	0.228	0.211	0.222	6,042,926.602	26,690,104.947
1/27/21	0.249	0.283	0.214	0.217	10,092,501.216	25,998,497.23

Similar Coins