Audius (AUDIO) historical data and Live price

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

AUDIO

USD

Rank248

1H 0.53 %

24H 8.43 %

7D 10.52 %

EXPLORER 1
2

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/24/21	1.024	1.264	1	1.113	69,139,217.39	133,532,696.84
7/23/21	0.948	1.025	0.893	1.02	34,441,895.97	122,418,496.34
7/22/21	0.927	1.023	0.896	0.945	29,848,648.1	113,414,957.32
7/21/21	0.827	0.973	0.808	0.922	19,198,238.6	110,609,883.44
7/20/21	0.89	0.914	0.794	0.827	16,875,308.7	99,257,625.15
7/19/21	1.043	1.061	0.889	0.891	20,370,836.55	106,936,567.91
7/18/21	0.908	1.144	0.906	1.041	47,971,075.62	124,864,434.79
7/17/21	0.963	0.977	0.901	0.909	15,647,194.44	109,038,246.52
7/16/21	1.139	1.141	0.957	0.964	34,883,658.03	115,739,763.7
7/15/21	1.284	1.333	1.093	1.13	47,978,580.27	135,631,332.71
7/14/21	1.266	1.407	1.097	1.286	90,534,178.17	154,281,128.61
7/13/21	0.928	1.403	0.911	1.263	102,369,383.73	151,539,646.19
7/12/21	1.004	1.044	0.914	0.929	24,168,549.09	111,510,387.32
7/11/21	0.823	1.076	0.812	1.001	51,784,213.11	120,087,046.68
7/10/21	0.849	0.866	0.802	0.822	18,852,559.1	98,622,303.93
7/9/21	0.829	0.864	0.791	0.851	14,974,599.33	102,115,348.32
7/8/21	0.913	0.929	0.815	0.828	24,082,020.72	99,314,936.57
7/7/21	0.851	1.056	0.834	0.914	30,404,542.61	109,677,724.47
7/6/21	0.79	0.851	0.788	0.851	14,569,977.88	102,072,219.93
7/5/21	0.849	0.854	0.782	0.79	20,008,920.73	94,846,825.54
7/4/21	0.868	0.888	0.842	0.849	10,602,993.21	101,907,234.75
7/3/21	0.825	0.881	0.818	0.867	18,349,309.78	104,005,893.52
7/2/21	0.759	0.85	0.752	0.826	14,051,505.35	99,067,857.58
7/1/21	0.785	0.798	0.735	0.759	12,250,079.72	91,127,266.84
6/30/21	0.799	0.813	0.738	0.785	11,059,200.58	94,194,774.42
6/29/21	0.768	0.842	0.764	0.797	11,404,695.71	95,593,157.76
6/28/21	0.746	0.862	0.733	0.768	17,599,584.54	92,178,363.19
6/27/21	0.71	0.752	0.666	0.745	12,668,522.92	89,449,648.47
6/26/21	0.658	0.725	0.638	0.708	8,287,182.17	85,010,621.76
6/25/21	0.73	0.745	0.652	0.658	6,395,202.62	78,993,744.09
6/24/21	0.729	0.746	0.702	0.73	5,673,414.95	87,542,233.7
6/23/21	0.665	0.766	0.65	0.729	8,120,253.95	87,459,270.23
6/22/21	0.744	0.792	0.592	0.664	13,705,217.46	79,689,596.54
6/21/21	0.894	0.902	0.741	0.744	7,831,555.59	89,310,374.01
6/20/21	0.89	0.91	0.816	0.892	6,951,754.51	107,076,610.37
6/19/21	0.914	0.943	0.889	0.892	5,806,365.19	107,055,901.74
6/18/21	1.019	1.043	0.885	0.914	8,981,744.16	109,730,875.46
6/17/21	1.017	1.082	0.968	1.016	8,638,088.97	121,886,749.51
6/16/21	1.074	1.133	1.011	1.016	10,205,374.34	121,979,960.98
6/15/21	1.119	1.13	1.065	1.076	12,071,761.42	129,099,183.65
6/14/21	1.029	1.214	0.413	1.117	23,033,411.81	134,020,726.27
6/13/21	0.986	1.039	0.968	1.032	10,442,606.52	123,830,338.98
6/12/21	1.034	1.058	0.967	0.986	13,295,715.6	118,349,326.64
6/11/21	0.998	1.222	0.976	1.033	22,833,469.34	124,006,182.48
6/10/21	1.054	1.06	0.982	0.998	8,861,755.1	119,812,562.5
6/9/21	0.998	1.06	0.965	1.054	12,570,494.61	126,499,884.23
6/7/21	1.091	1.133	0.995	0.997	10,136,257.69	119,684,312.51
6/6/21	1.039	1.099	1.035	1.091	7,619,564.1	130,913,964.56
6/5/21	1.078	1.134	1.018	1.038	9,675,499.68	124,586,006.5
6/4/21	1.175	1.184	1.041	1.079	14,743,435.08	129,435,663.44
6/3/21	1.173	1.269	1.147	1.172	16,383,930.5	140,624,247.06
6/2/21	1.109	1.187	1.095	1.17	15,617,242.8	140,411,444.89
6/1/21	1.067	1.188	1.025	1.11	30,634,887.62	133,199,307.3
5/31/21	1.003	1.08	0.945	1.068	12,702,609.61	128,186,565.33
5/30/21	0.961	1.073	0.902	1.004	15,416,755.21	120,467,232.91
5/29/21	1.056	1.098	0.923	0.96	11,300,289.01	115,191,382.75
5/28/21	1.225	1.235	1.025	1.056	14,333,654.99	126,711,926.47
5/27/21	1.27	1.354	1.16	1.225	18,593,616.97	146,987,092.44
5/26/21	1.176	1.293	1.147	1.27	18,526,902.87	152,448,254.05
5/25/21	1.162	1.195	1.02	1.175	20,660,895.02	141,054,028.47
5/24/21	0.916	1.17	0.891	1.162	22,045,447.02	139,393,469.12
5/23/21	1.096	1.138	0.733	0.928	24,118,885.74	111,372,945.32
5/22/21	1.212	1.236	1.072	1.096	12,291,776.25	131,489,605.6
5/21/21	1.416	1.491	1.084	1.211	18,117,824.39	145,285,811.67
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

Similar Coins