Audius (AUDIO) historical data and Live price

audius

Audius

AUDIO
$ 1.19 + 8.428 % 0.00003454 BTC
MARKET CAP
142.707 M
24H VOLUME
53.967 M
CIRC.SUPPLY
120 M
MAX SUPPLY
Rank248
1H 0.53 %
24H 8.43 %
7D 10.52 %
EXPLORER 1
2
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/24/211.0241.26411.11369,139,217.39133,532,696.84
7/23/210.9481.0250.8931.0234,441,895.97122,418,496.34
7/22/210.9271.0230.8960.94529,848,648.1113,414,957.32
7/21/210.8270.9730.8080.92219,198,238.6110,609,883.44
7/20/210.890.9140.7940.82716,875,308.799,257,625.15
7/19/211.0431.0610.8890.89120,370,836.55106,936,567.91
7/18/210.9081.1440.9061.04147,971,075.62124,864,434.79
7/17/210.9630.9770.9010.90915,647,194.44109,038,246.52
7/16/211.1391.1410.9570.96434,883,658.03115,739,763.7
7/15/211.2841.3331.0931.1347,978,580.27135,631,332.71
7/14/211.2661.4071.0971.28690,534,178.17154,281,128.61
7/13/210.9281.4030.9111.263102,369,383.73151,539,646.19
7/12/211.0041.0440.9140.92924,168,549.09111,510,387.32
7/11/210.8231.0760.8121.00151,784,213.11120,087,046.68
7/10/210.8490.8660.8020.82218,852,559.198,622,303.93
7/9/210.8290.8640.7910.85114,974,599.33102,115,348.32
7/8/210.9130.9290.8150.82824,082,020.7299,314,936.57
7/7/210.8511.0560.8340.91430,404,542.61109,677,724.47
7/6/210.790.8510.7880.85114,569,977.88102,072,219.93
7/5/210.8490.8540.7820.7920,008,920.7394,846,825.54
7/4/210.8680.8880.8420.84910,602,993.21101,907,234.75
7/3/210.8250.8810.8180.86718,349,309.78104,005,893.52
7/2/210.7590.850.7520.82614,051,505.3599,067,857.58
7/1/210.7850.7980.7350.75912,250,079.7291,127,266.84
6/30/210.7990.8130.7380.78511,059,200.5894,194,774.42
6/29/210.7680.8420.7640.79711,404,695.7195,593,157.76
6/28/210.7460.8620.7330.76817,599,584.5492,178,363.19
6/27/210.710.7520.6660.74512,668,522.9289,449,648.47
6/26/210.6580.7250.6380.7088,287,182.1785,010,621.76
6/25/210.730.7450.6520.6586,395,202.6278,993,744.09
6/24/210.7290.7460.7020.735,673,414.9587,542,233.7
6/23/210.6650.7660.650.7298,120,253.9587,459,270.23
6/22/210.7440.7920.5920.66413,705,217.4679,689,596.54
6/21/210.8940.9020.7410.7447,831,555.5989,310,374.01
6/20/210.890.910.8160.8926,951,754.51107,076,610.37
6/19/210.9140.9430.8890.8925,806,365.19107,055,901.74
6/18/211.0191.0430.8850.9148,981,744.16109,730,875.46
6/17/211.0171.0820.9681.0168,638,088.97121,886,749.51
6/16/211.0741.1331.0111.01610,205,374.34121,979,960.98
6/15/211.1191.131.0651.07612,071,761.42129,099,183.65
6/14/211.0291.2140.4131.11723,033,411.81134,020,726.27
6/13/210.9861.0390.9681.03210,442,606.52123,830,338.98
6/12/211.0341.0580.9670.98613,295,715.6118,349,326.64
6/11/210.9981.2220.9761.03322,833,469.34124,006,182.48
6/10/211.0541.060.9820.9988,861,755.1119,812,562.5
6/9/210.9981.060.9651.05412,570,494.61126,499,884.23
6/7/211.0911.1330.9950.99710,136,257.69119,684,312.51
6/6/211.0391.0991.0351.0917,619,564.1130,913,964.56
6/5/211.0781.1341.0181.0389,675,499.68124,586,006.5
6/4/211.1751.1841.0411.07914,743,435.08129,435,663.44
6/3/211.1731.2691.1471.17216,383,930.5140,624,247.06
6/2/211.1091.1871.0951.1715,617,242.8140,411,444.89
6/1/211.0671.1881.0251.1130,634,887.62133,199,307.3
5/31/211.0031.080.9451.06812,702,609.61128,186,565.33
5/30/210.9611.0730.9021.00415,416,755.21120,467,232.91
5/29/211.0561.0980.9230.9611,300,289.01115,191,382.75
5/28/211.2251.2351.0251.05614,333,654.99126,711,926.47
5/27/211.271.3541.161.22518,593,616.97146,987,092.44
5/26/211.1761.2931.1471.2718,526,902.87152,448,254.05
5/25/211.1621.1951.021.17520,660,895.02141,054,028.47
5/24/210.9161.170.8911.16222,045,447.02139,393,469.12
5/23/211.0961.1380.7330.92824,118,885.74111,372,945.32
5/22/211.2121.2361.0721.09612,291,776.25131,489,605.6
5/21/211.4161.4911.0841.21118,117,824.39145,285,811.67
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