Audio (AUDIO) — Historical Data
Daily price history, volume, and market capitalization
This page shows the daily trading history of Audio (AUDIO) over the last 30 days: open, high, low, close, volume and quote volume for every UTC trading day.
Today Audio is trading at $0.02 with a 24-hour range of $0.02–$0.02 and $23.2M in volume. The table below lets you trace how the price developed day by day.
Open
$0.02
High
$0.02
Low
$0.02
Volume (24h)
$23.2M
Market Cap
$24.8M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Sep 27, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | ++3.31% | $23.2M | — | — |
| May 28, 2024 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | +0.00% | $0 | $0 | $0 |
| May 27, 2024 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | +0.00% | $0 | $0 | $0 |
| May 26, 2024 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | +0.00% | $0 | $0 | $0 |
| May 25, 2024 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | +0.00% | $0 | $0 | $0 |
| May 24, 2024 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | +0.00% | $0 | $0 | $0 |
| May 23, 2024 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | +0.00% | $0 | $0 | $0 |
| May 22, 2024 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | +0.00% | $0 | $0 | $0 |
| May 21, 2024 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | +0.00% | $0 | $0 | $0 |
| May 20, 2024 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | +0.00% | $0 | $0 | $0 |
| May 19, 2024 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | +0.00% | $0 | $0 | $0 |
| May 18, 2024 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | +0.00% | $0 | $0 | $0 |
| May 17, 2024 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | +0.00% | $0 | $0 | $0 |
| May 16, 2024 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | +1.94% | $10.97M | $1.75M | $6.09M |
| May 15, 2024 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | +6.38% | $40.97M | $6.42M | $20.85M |
| May 14, 2024 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | -2.21% | $33.53M | $5.11M | $15.79M |
| May 13, 2024 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | -1.09% | $60.11M | $9.28M | $27.23M |
| May 12, 2024 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | -2.69% | $24.62M | $3.89M | $11.73M |
| May 11, 2024 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | -0.93% | $20.42M | $3.3M | $9.78M |
| May 10, 2024 | $0.17 | $0.17 | $0.16 | $0.17 | $0.16 | -4.61% | $42.57M | $7.03M | $20.48M |
| May 9, 2024 | $0.16 | $0.17 | $0.16 | $0.16 | $0.17 | +3.99% | $41.17M | $6.78M | $20.72M |
| May 8, 2024 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | -2.86% | $83.05M | $13.58M | $40.37M |
| May 7, 2024 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | -3.29% | $34.47M | $5.96M | $16.47M |
| May 6, 2024 | $0.18 | $0.19 | $0.17 | $0.18 | $0.17 | -2.42% | $49.51M | $8.82M | $24.48M |
| May 5, 2024 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | +0.57% | $31.07M | $5.44M | $14.18M |
| May 4, 2024 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | -1.40% | $19.69M | $3.5M | $9.78M |
| May 3, 2024 | $0.17 | $0.18 | $0.17 | $0.17 | $0.18 | +5.35% | $33.87M | $5.89M | $16.72M |
| May 2, 2024 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | +1.74% | $30.76M | $5.16M | $14.91M |
| May 1, 2024 | $0.17 | $0.17 | $0.16 | $0.16 | $0.17 | -0.18% | $44.81M | $7.32M | $21.61M |
| Apr 30, 2024 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | -5.10% | $51.52M | $8.62M | $24.39M |
| Apr 29, 2024 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | -2.05% | $37.73M | $6.62M | $19.54M |
Audio Historical Data FAQ
What is the Audio historical price data based on?expand_more
Daily candles (open, high, low, close, volume) are sourced from exchange market data and aggregated by CoinCryptoRank. The table on this page shows real daily trading history for Audio.
How far back does the AUDIO history go?expand_more
The daily table covers the most recent 30 trading days. For deeper history, use the AUDIO funding page and converter tools, which draw on CoinCryptoRank's long-term market archive.
What was the 24-hour range of Audio?expand_more
Over the last 24 hours Audio traded between $0.02 and $0.02, with the current price at $0.02. The historical table shows how the daily range developed over the past month.
What timezone do the daily candles use?expand_more
Daily candles are aligned to UTC. Each row represents one UTC calendar day, which keeps the history consistent regardless of where you are in the world.
Can I use this data for my own analysis?expand_more
Yes. The historical table is free to view, and CoinCryptoRank's API provides programmatic access to market data for developers building their own tools.
Audio Price & ChartsLive price, chart and market dataAudio MarketsAll trading pairs and exchanges comparedAudio AnalyticsPrice distribution, volume and concentrationAudio Historical DataDaily price history and volumeAudio ArbitrageCross-exchange spread matrixAudio Trading SignalsBUY/SELL signals with confidence scoresAudio Funding RatesFunding rates and APR comparedAudio NewsLatest news and analysis