Audiera Historical Data

Beat Page 13
Download
Date Close Price change Market cap Trading volume
May 22, 8 AM $ 0.92
+10.33%
$ 245.42 million $ 21.84 million
May 22, 7 AM $ 0.834
+7.44%
$ 222.44 million $ 20.18 million
May 22, 6 AM $ 0.776
-0.21%
$ 207.04 million $ 19.66 million
May 22, 5 AM $ 0.778
+1.68%
$ 207.47 million $ 19.67 million
May 22, 4 AM $ 0.765
+2.70%
$ 204.04 million $ 19.61 million
May 22, 3 AM $ 0.745
-0.91%
$ 198.68 million $ 19.6 million
May 22, 2 AM $ 0.752
-0.39%
$ 200.5 million $ 19.55 million
May 22, 1 AM $ 0.755
+1.89%
$ 201.29 million $ 19.68 million
May 22, 12 AM $ 0.741
-1.84%
$ 197.57 million $ 22.22 million
May 21, 11 PM $ 0.754
-1.62%
$ 201.23 million $ 25.06 million
May 21, 10 PM $ 0.767
-4.30%
$ 204.55 million $ 27.9 million
May 21, 9 PM $ 0.801
+4.19%
$ 213.73 million $ 27.26 million
May 21, 8 PM $ 0.769
+2.25%
$ 205.13 million $ 26.99 million
May 21, 7 PM $ 0.752
-0.72%
$ 200.61 million $ 26.92 million
May 21, 6 PM $ 0.757
+1.31%
$ 202.07 million $ 27.02 million
May 21, 5 PM $ 0.748
+2.39%
$ 199.45 million $ 26.94 million
May 21, 4 PM $ 0.73
-2.93%
$ 194.79 million $ 26.65 million
May 21, 3 PM $ 0.752
+3.96%
$ 200.67 million $ 26.32 million
May 21, 2 PM $ 0.724
-2.46%
$ 193.02 million $ 25.99 million
May 21, 1 PM $ 0.742
+4.63%
$ 197.88 million $ 24.98 million
May 21, 12 PM $ 0.709
+1.45%
$ 189.13 million $ 24.67 million
May 21, 11 AM $ 0.699
+2.11%
$ 186.36 million $ 23.25 million
May 21, 10 AM $ 0.684
-0.52%
$ 182.49 million $ 23.2 million
May 21, 9 AM $ 0.688
+1.98%
$ 183.51 million $ 22.26 million
May 21, 8 AM $ 0.675
+2.20%
$ 179.95 million $ 22.75 million
May 21, 7 AM $ 0.66
-0.46%
$ 176.07 million $ 22.73 million
May 21, 6 AM $ 0.663
-2.95%
$ 176.88 million $ 22.69 million
May 21, 5 AM $ 0.683
+0.67%
$ 182.26 million $ 22.51 million
May 21, 4 AM $ 0.679
+4.71%
$ 181.04 million $ 22.47 million
May 21, 3 AM $ 0.648
+3.03%
$ 172.9 million $ 22.25 million
May 21, 2 AM $ 0.629
-7.18%
$ 167.81 million $ 22.13 million
May 21, 1 AM $ 0.678
-0.27%
$ 180.8 million $ 21.63 million
May 21, 12 AM $ 0.68
+3.40%
$ 181.33 million $ 18.71 million
May 20, 11 PM $ 0.657
+1.72%
$ 175.37 million $ 14.64 million
May 20, 10 PM $ 0.646
-0.17%
$ 172.4 million $ 7.78 million
May 20, 9 PM $ 0.647
-1.22%
$ 172.7 million $ 6.28 million
May 20, 8 PM $ 0.655
+2.15%
$ 174.82 million $ 6.15 million
May 20, 7 PM $ 0.642
+3.77%
$ 171.14 million $ 5.95 million
May 20, 6 PM $ 0.618
+4.22%
$ 164.93 million $ 5.7 million
May 20, 5 PM $ 0.593
+1.48%
$ 158.25 million $ 5.54 million
May 20, 4 PM $ 0.585
-1.46%
$ 155.95 million $ 5.43 million
May 20, 3 PM $ 0.593
+0.66%
$ 158.27 million $ 5.46 million
May 20, 2 PM $ 0.587
-0.48%
$ 156.68 million $ 5.37 million
May 20, 1 PM $ 0.59
+0.42%
$ 157.4 million $ 5.32 million
May 20, 12 PM $ 0.587
+0.55%
$ 156.72 million $ 5.09 million
May 20, 11 AM $ 0.584
+1.66%
$ 155.86 million $ 5 million
May 20, 10 AM $ 0.575
-2.36%
$ 153.32 million $ 4.86 million
May 20, 9 AM $ 0.589
+5.50%
$ 157.03 million $ 4.87 million
May 20, 8 AM $ 0.558
+0.19%
$ 148.85 million $ 4.47 million
May 20, 7 AM $ 0.557
-0.30%
$ 148.55 million $ 4.62 million