Cap Mercado $2.13T
-3.32%
Volumen 24h $166.62B
10.58%
BTC % 58.2352%
0.71%
ETH % 9.17161%
-5.73%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Audius (AUDIO), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Audius (AUDIO) en Dólar USD. Esta tabla muestra 2,051 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.01633 | $0.016129 | $0.01722 | $0.01722 | $479,896 | $23,268,024 |
| Jun-03 2026 | $0.01734 | $0.0172 | $0.01777 | $0.0174 | $861,125 | $24,707,061 |
| Jun-02 2026 | $0.01736 | $0.01722 | $0.01845 | $0.01834 | $919,530 | $24,735,502 |
| Jun-01 2026 | $0.01837 | $0.01804 | $0.01888 | $0.01861 | $583,323 | $26,174,607 |
| May-31 2026 | $0.01858 | $0.01832 | $0.01943 | $0.01877 | $1,102,558 | $26,473,798 |
| May-30 2026 | $0.01875 | $0.01867 | $0.01898 | $0.01867 | $728,860 | $26,714,599 |
| May-29 2026 | $0.01862 | $0.01856 | $0.01897 | $0.01877 | $641,380 | $26,522,204 |
| May-28 2026 | $0.01879 | $0.01839 | $0.0189 | $0.01886 | $513,287 | $26,738,318 |
| May-27 2026 | $0.01884 | $0.01884 | $0.01958 | $0.01944 | $1,172,195 | $26,809,346 |
| May-26 2026 | $0.01936 | $0.01918 | $0.01964 | $0.01936 | $975,579 | $27,549,307 |
| May-25 2026 | $0.01935 | $0.01908 | $0.01963 | $0.01933 | $1,335,509 | $27,535,077 |
| May-24 2026 | $0.01916 | $0.01916 | $0.0206 | $0.01946 | $1,513,478 | $27,264,706 |
| May-23 2026 | $0.01946 | $0.01889 | $0.01964 | $0.01923 | $994,971 | $27,684,539 |
| May-22 2026 | $0.019344 | $0.019344 | $0.019804 | $0.019401 | $4,875,874 | $27,519,714 |
| May-21 2026 | $0.019557 | $0.019257 | $0.019557 | $0.019257 | $3,994,348 | $27,817,685 |