Audius (AUDIO) historical data and Live price

audius

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
Rank113
1H -0.43 %
24H 1.24 %
7D -2.69 %
EXPLORER 1
2
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/6/220.3320.3410.3270.33910,035,030.04245,885,302.44
7/5/220.3460.350.3250.33212,123,165.39240,967,128.39
7/4/220.3410.3470.3280.34612,698,628.84251,415,546.31
7/3/220.3410.3460.3350.3417,310,395.88247,786,282.69
7/2/220.3370.3440.3330.3417,938,842.47247,411,660.82
7/1/220.3520.3610.3310.33612,640,074.52243,891,274.89
6/30/220.3760.3770.3270.35213,940,567.66255,390,307.63
6/29/220.3680.3940.3640.37617,270,571.89270,642,084.48
6/28/220.4010.4120.3670.36824,317,167.43264,899,284.76
6/27/220.3610.4090.3610.40225,468,449.2289,426,765.34
6/26/220.3850.4090.3610.36124,130,168.17259,651,142.42
6/25/220.3830.3960.3670.38514,366,634.51277,371,080.76
6/24/220.370.390.3690.38320,930,785.68275,586,800.42
6/23/220.3410.3750.3390.3733,458,750.33266,573,357.7
6/22/220.3220.3980.3070.34171,028,421.01245,372,155.34
6/21/220.3120.3530.3060.32118,504,756.57231,228,712.97
6/20/220.3050.3190.290.31213,280,303.62224,637,570.04
6/19/220.2830.3070.2690.30511,899,935.33219,769,716.37
6/18/220.3050.310.2620.28315,017,109.63203,423,019.1
6/17/220.2970.3130.2940.30510,992,668.61219,626,186.58
6/16/220.3390.3460.2920.29715,832,715.39213,706,707.01
6/15/220.3050.3420.280.33923,796,161.7243,699,370.31
6/14/220.3020.3180.2750.30518,018,986.07219,387,068.32
6/13/220.3240.3250.2720.30225,767,484.31217,448,697.7
6/12/220.3590.3620.3250.32516,276,050.7233,763,189.99
6/11/220.3960.410.3580.35913,752,744.09258,043,715.87
6/10/220.4290.4380.390.39617,867,876.83284,813,795.76
6/9/220.4390.4540.4250.42922,943,781.1308,380,527.21
6/8/220.4230.4580.4150.43953,585,322.98316,183,510.26
6/7/220.4180.4340.3830.42436,933,428.87304,778,236.82
6/6/220.3970.4360.3970.41825,390,294.54301,127,794.49
6/5/220.4060.410.3920.39715,125,025.58285,785,728.75
6/4/220.3880.4130.3820.40625,424,823.29292,052,810.79
6/3/220.4180.4180.380.38824,981,825.42279,204,822.79
6/2/220.4060.4210.3930.41826,216,874.17301,140,843.98
6/1/220.4630.4860.4010.40646,469,221.33292,184,352.73
5/31/220.4360.490.4120.46352,616,814.78333,362,854.46
5/30/220.3970.4430.3920.43641,638,290.61311,091,466.53
5/29/220.3750.40.3560.39718,196,547.9282,862,577.61
5/28/220.3750.3860.3610.37520,271,917.94267,297,119.81
5/27/220.4060.410.3640.37529,578,189.64267,544,378.12
5/26/220.4780.4910.40.40639,900,275.09289,740,549.65
5/25/220.4590.5050.4590.47856,998,416.01340,890,520.55
5/24/220.4420.4630.4270.45933,814,448.04327,215,634.77
5/23/220.4670.5020.4420.44236,933,807.43315,466,479.93
5/22/220.4480.4810.4420.46736,739,901.23333,269,317.35
5/21/220.4090.4590.40.44831,374,355.02319,394,916.46
5/20/220.4390.4450.3960.40926,873,508.9291,811,915.84
5/19/220.4070.4420.3940.43929,423,846.77312,922,963.1
5/18/220.4670.4860.4060.40829,833,115.02290,768,883.29
5/17/220.4320.4870.4320.46735,121,690.12333,059,144.86
5/16/220.5040.5050.4250.43228,307,340.3308,364,839.87
5/15/220.4370.5040.420.50426,208,899.05359,511,431.26
5/14/220.4160.4450.3770.43716,174,911.15311,670,983.41
5/13/220.3780.4630.3740.41625,151,421.57296,710,324.69
5/12/220.3950.4280.30.37834,243,534.1269,492,836.71
5/11/220.6070.6230.3680.39557,895,736.35281,499,293.28
5/10/220.5980.6990.5710.60857,000,951.5433,555,654.22
5/9/220.750.7680.60.640,021,996.69427,980,948.89
5/8/220.760.7820.7340.7522,877,336.93534,784,865.42
5/7/220.8010.8030.7370.7621,727,160.84542,448,265.4
5/6/220.8060.8290.7660.80132,321,809571,286,105.79
5/5/220.9110.9380.7760.80747,920,878.43575,363,618.95
5/4/220.8250.9270.8250.91144,450,346.04649,645,941.3
5/3/220.8450.8810.8110.82523,885,147.76588,745,409.24
5/2/220.8880.8960.8260.84532,719,785.65602,541,103.76
5/1/220.8350.9470.8260.88847,530,285.85633,574,980.47
4/30/220.9590.9890.7910.83537,099,237.91595,692,728.44
4/29/221.0621.0810.9520.95935,838,375.57595,573,217.02
4/28/221.111.1131.0551.06246,936,526.71659,035,621.93
4/27/221.0421.1291.0341.1147,227,489.69689,177,583.41
4/26/221.1521.2141.0341.04248,459,254.88646,783,510.56
4/25/221.191.1921.0821.15249,419,078.23715,291,153.21
4/24/221.2561.2691.1791.18943,303,496.28738,295,211.56
4/23/221.1751.291.1441.25446,270,450.9778,739,460.57
4/22/221.1861.2381.1641.17534,347,253.92729,599,155.01
4/21/221.2951.3251.171.18748,077,751.02736,592,603.57
4/20/221.3251.3621.2571.29463,283,610.21803,522,807.62
4/19/221.3711.4281.321.32681,290,179.92822,893,304.34
4/18/221.3781.4041.2551.371146,220,171.01851,191,374.3
4/17/221.3021.4451.2331.377104,342,972.06854,925,721.06
4/16/221.2941.331.2671.30271,078,506.43808,132,757.93
4/15/221.1891.3091.1871.29299,348,836.85802,348,532.52
4/14/221.1061.3111.1051.19129,514,970.16738,574,526.79
4/13/221.0411.1171.0291.10727,642,024.33686,923,502.47
4/12/221.0161.0990.9981.04133,011,187.01646,257,557.26
4/11/221.1331.1331.0011.01632,813,481.58631,002,692.36
4/10/221.2031.2061.1361.13620,503,539.09705,208,034.74
4/9/221.1531.221.1531.20221,404,814.14746,102,639.82
4/8/221.2821.331.1461.15245,385,788.68715,422,213.89