Audius Historical Data - AUDIOGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
COIN
Audius (Cryptocurrency:AUDIOGBP)
Audius (Cryptocurrency:AUDIOGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Audius	AUDIOGBP	Crypto	219,922,826	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.002731	-1.82%	0.147381	0.146866	0.148927

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.150694	0.151224	0.147381	0.150112	0.108034 - 0.307962

Exchange	Last Trade	Size	Trade Price	Currency
BINA	14:06:47	231.10	0.147381	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
8,914.69	59,890.80	AUDIO	AUDIOEUR	AUDIOUSD	AUDIOBTC

AUDIOGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.141652	0.166309	0.134322	320,888.03	0.005729	4.04%
1 Month	0.230762	0.251583	0.127329	652,268.92	-0.08338	-36.13%
3 Months	0.140986	0.307962	0.127329	1,828,318.25	0.006396	4.54%
6 Months	0.129146	0.307962	0.124467	1,500,081.63	0.018235	14.12%
1 Year	0.252498	0.307962	0.108034	1,211,260.25	-0.105117	-41.63%
3 Years	1.40	2.87	0.100916	1,581,849.79	-1.25	-89.45%
5 Years	0.126193	3.59	0.09711	1,864,741.44	0.021188	16.79%

AUDIOGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
25 Apr 2024	0.150104	-0.008799	-5.54%	0.159415	0.166309	0.148161	435,364.00
24 Apr 2024	0.158903	-0.001988	-1.24%	0.159552	0.16283	0.157758	533,543.00
23 Apr 2024	0.160891	0.005459	3.51%	0.143645	0.165135	0.136315	301,945.00
22 Apr 2024	0.155432	-0.004235	-2.65%	0.159145	0.160288	0.152877	215,334.00
21 Apr 2024	0.159667	0.010457	7.01%	0.149862	0.159667	0.147416	211,129.00
20 Apr 2024	0.14921	0.003091	2.12%	0.146722	0.152217	0.134322	217,985.00
19 Apr 2024	0.146119	0.005673	4.04%	0.141652	0.147592	0.136541	330,914.00
18 Apr 2024	0.140446	-0.004147	-2.87%	0.146685	0.147383	0.13512	439,815.00
17 Apr 2024	0.144593	0.000919	0.64%	0.142106	0.147848	0.138272	427,390.00
16 Apr 2024	0.143674	-0.008156	-5.37%	0.143645	0.159022	0.136315	547,357.00
15 Apr 2024	0.15183	0.007326	5.07%	0.143645	0.156046	0.136315	761,927.00
14 Apr 2024	0.144505	-0.025634	-15.07%	0.17176	0.173144	0.127329	2,356,562.00
13 Apr 2024	0.170139	-0.038054	-18.28%	0.208618	0.212914	0.162082	1,708,346.00
12 Apr 2024	0.208193	-0.004905	-2.30%	0.212957	0.215516	0.205063	231,904.00
11 Apr 2024	0.213098	-0.002351	-1.09%	0.215456	0.217804	0.203327	617,444.00
10 Apr 2024	0.215449	-0.013349	-5.83%	0.227439	0.229207	0.214788	371,799.00
09 Apr 2024	0.228798	0.009419	4.29%	0.214656	0.230687	0.187233	490,100.00
08 Apr 2024	0.219379	0.006483	3.05%	0.212645	0.221824	0.211516	163,111.00
07 Apr 2024	0.212896	0.001649	0.78%	0.210118	0.21565	0.209583	52,326.00
06 Apr 2024	0.211247	-0.004131	-1.92%	0.215389	0.218934	0.205065	529,501.00
05 Apr 2024	0.215378	0.005216	2.48%	0.209439	0.221742	0.204357	573,141.00
04 Apr 2024	0.210162	0.00076	0.36%	0.209895	0.219529	0.202719	598,368.00
03 Apr 2024	0.209402	-0.015844	-7.03%	0.224699	0.227505	0.204174	726,197.00
02 Apr 2024	0.225246	-0.012187	-5.13%	0.214656	0.232595	0.187233	785,547.00
01 Apr 2024	0.237433	0.003536	1.51%	0.23521	0.240815	0.233025	244,623.00
31 Mar 2024	0.233897	-0.011206	-4.57%	0.244511	0.24801	0.233645	1,248,736.00
30 Mar 2024	0.245104	-0.001629	-0.66%	0.245296	0.248925	0.238416	1,165,540.00
29 Mar 2024	0.246733	0.015849	6.86%	0.230762	0.251583	0.226485	1,977,571.00
28 Mar 2024	0.230884	-0.007199	-3.02%	0.23815	0.242365	0.2265	1,027,030.00
27 Mar 2024	0.238083	0.008553	3.73%	0.229531	0.24356	0.229426	770,564.00
26 Mar 2024	0.229529	0.004204	1.87%	0.214656	0.234427	0.187233	567,394.00
25 Mar 2024	0.225325	0.010303	4.79%	0.21542	0.226509	0.213552	547,843.00
24 Mar 2024	0.215022	0.001732	0.81%	0.213484	0.220677	0.211014	324,266.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions