Audio (AUDIO) — Historical Data
Daily price history, volume, and market capitalization
Halaman ini menampilkan riwayat trading harian Audio (AUDIO) selama 30 hari terakhir: open, high, low, close, volume, dan quote volume untuk setiap hari trading (UTC).
Hari ini Audio diperdagangkan di $0.02 dengan rentang 24 jam $0.02–$0.02 dan volume $25.12M. Tabel di bawah memungkinkan Anda melacak perkembangan harga hari demi hari.
Open
$0.02
High
$0.02
Low
$0.02
Volume (24h)
$25.12M
Market Cap
$24.7M
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 | ++2.45% | $25.12M | — | — |
| 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
Berdasarkan apa data harga historis Audio?expand_more
Candlestick harian (open, high, low, close, volume) bersumber dari data pasar bursa dan diagregasi oleh CoinCryptoRank. Tabel di halaman ini menampilkan riwayat trading harian Audio yang nyata.
Seberapa jauh riwayat AUDIO?expand_more
Tabel harian mencakup 30 hari trading terakhir. Untuk riwayat lebih dalam, gunakan halaman funding AUDIO dan konverter yang memanfaatkan arsip pasar jangka panjang CoinCryptoRank.
Bagaimana rentang 24 jam Audio?expand_more
Selama 24 jam terakhir Audio diperdagangkan antara $0.02 dan $0.02, dengan harga saat ini $0.02. Tabel historis menunjukkan perkembangan rentang harian selama sebulan terakhir.
Zona waktu apa yang digunakan candlestick harian?expand_more
Candlestick harian selaras dengan UTC. Setiap baris mewakili satu hari kalender UTC, sehingga riwayat tetap konsisten di mana pun Anda berada.
Bisakah saya menggunakan data ini untuk analisis sendiri?expand_more
Ya. Tabel historis gratis untuk dilihat, dan API CoinCryptoRank menyediakan akses terprogram ke data pasar bagi pengembang.
Audio Price & ChartsHarga langsung, grafik, dan data pasarAudio MarketsSemua pasangan dan bursa dibandingkanAudio AnalyticsDistribusi harga, volume, dan konsentrasiAudio Historical DataRiwayat harga harian dan volumeAudio ArbitrageMatriks spread antar bursaAudio Trading SignalsSinyal BUY/SELL dengan skor keyakinanAudio Funding RatesTingkat funding dan APR dibandingkanAudio NewsBerita dan analisis terbaru