Audiera Historical Data

Beat Page 14
Download
Date Close Price change Market cap Trading volume
May 20, 7 AM $ 0.557
-0.30%
$ 148.55 million $ 4.62 million
May 20, 6 AM $ 0.559
-0.19%
$ 149 million $ 4.85 million
May 20, 5 AM $ 0.56
-0.06%
$ 149.29 million $ 5.08 million
May 20, 4 AM $ 0.56
-0.13%
$ 149.38 million $ 5.04 million
May 20, 3 AM $ 0.561
-0.20%
$ 149.58 million $ 5.11 million
May 20, 2 AM $ 0.562
-3.06%
$ 149.88 million $ 5.08 million
May 20, 1 AM $ 0.58
+1.36%
$ 154.62 million $ 5.06 million
May 20, 12 AM $ 0.572
+0.63%
$ 152.54 million $ 5.04 million
May 19, 11 PM $ 0.568
-0.93%
$ 151.58 million $ 5.03 million
May 19, 10 PM $ 0.574
-1.18%
$ 153 million $ 5.02 million
May 19, 9 PM $ 0.58
+0.96%
$ 154.83 million $ 5.06 million
May 19, 8 PM $ 0.575
-0.02%
$ 153.37 million $ 5.13 million
May 19, 7 PM $ 0.575
-1.79%
$ 153.42 million $ 5.17 million
May 19, 6 PM $ 0.586
-0.02%
$ 156.22 million $ 5.14 million
May 19, 5 PM $ 0.586
-0.87%
$ 156.24 million $ 5.15 million
May 19, 4 PM $ 0.591
-0.08%
$ 157.63 million $ 5.13 million
May 19, 3 PM $ 0.591
-1.76%
$ 157.75 million $ 5.17 million
May 19, 2 PM $ 0.602
-1.11%
$ 160.58 million $ 5.4 million
May 19, 1 PM $ 0.609
-0.82%
$ 162.42 million $ 5.72 million
May 19, 12 PM $ 0.614
+0.45%
$ 163.82 million $ 5.9 million
May 19, 11 AM $ 0.611
-1.13%
$ 163.08 million $ 6.04 million
May 19, 10 AM $ 0.618
-1.60%
$ 164.95 million $ 6.17 million
May 19, 9 AM $ 0.628
-0.60%
$ 167.63 million $ 6.23 million
May 19, 8 AM $ 0.632
-3.15%
$ 168.64 million $ 6.14 million
May 19, 7 AM $ 0.652
+3.84%
$ 174.02 million $ 6.06 million
May 19, 6 AM $ 0.628
+3.32%
$ 167.59 million $ 5.98 million
May 19, 5 AM $ 0.608
+0.02%
$ 162.2 million $ 5.89 million
May 19, 4 AM $ 0.608
-0.89%
$ 162.16 million $ 6.15 million
May 19, 3 AM $ 0.613
-1.80%
$ 163.62 million $ 6.26 million
May 19, 2 AM $ 0.625
-0.62%
$ 166.62 million $ 6.41 million
May 19, 1 AM $ 0.628
+0.10%
$ 167.66 million $ 6.57 million
May 19, 12 AM $ 0.628
+0.78%
$ 167.51 million $ 6.77 million
May 18, 11 PM $ 0.623
+1.52%
$ 166.21 million $ 7.09 million
May 18, 10 PM $ 0.614
-1.46%
$ 163.72 million $ 7.53 million
May 18, 9 PM $ 0.623
-0.16%
$ 166.14 million $ 7.68 million
May 18, 8 PM $ 0.622
-1.32%
$ 166.06 million $ 7.71 million
May 18, 7 PM $ 0.631
+0.10%
$ 168.28 million $ 7.8 million
May 18, 6 PM $ 0.63
-0.18%
$ 168.12 million $ 7.94 million
May 18, 5 PM $ 0.631
-0.68%
$ 168.43 million $ 7.98 million
May 18, 4 PM $ 0.636
+0.00%
$ 169.57 million $ 8.07 million
May 18, 3 PM $ 0.636
-0.22%
$ 169.64 million $ 7.99 million
May 18, 2 PM $ 0.637
-1.84%
$ 170.02 million $ 7.74 million
May 18, 1 PM $ 0.65
-0.93%
$ 173.29 million $ 7.51 million
May 18, 12 PM $ 0.654
+2.59%
$ 174.55 million $ 7.52 million
May 18, 11 AM $ 0.638
-0.27%
$ 170.13 million $ 7.46 million
May 18, 10 AM $ 0.639
-2.16%
$ 170.59 million $ 7.83 million
May 18, 9 AM $ 0.654
+0.43%
$ 174.37 million $ 7.88 million
May 18, 8 AM $ 0.651
+1.65%
$ 173.63 million $ 7.78 million
May 18, 7 AM $ 0.64
+0.50%
$ 170.73 million $ 7.66 million
May 18, 6 AM $ 0.637
-2.26%
$ 169.89 million $ 7.48 million