Audiera Historical Data

Beat Page 17
Download
Date Close Price change Market cap Trading volume
Mar 18, 6 AM $ 0.563
+2.29%
$ 126.3 million $ 10.18 million
Mar 18, 5 AM $ 0.55
+3.43%
$ 122.49 million $ 9.66 million
Mar 18, 4 AM $ 0.532
+0.19%
$ 119.39 million $ 9.58 million
Mar 18, 3 AM $ 0.531
+7.83%
$ 119.1 million $ 9.41 million
Mar 18, 2 AM $ 0.493
-0.27%
$ 110.45 million $ 9.28 million
Mar 18, 1 AM $ 0.494
-1.77%
$ 110.78 million $ 9.78 million
Mar 18, 12 AM $ 0.503
+0.35%
$ 112.78 million $ 9.91 million
Mar 17, 11 PM $ 0.501
-1.51%
$ 112.38 million $ 10.11 million
Mar 17, 10 PM $ 0.509
-2.55%
$ 114.1 million $ 10.11 million
Mar 17, 9 PM $ 0.522
+0.82%
$ 117.09 million $ 10.18 million
Mar 17, 8 PM $ 0.518
-0.80%
$ 116.13 million $ 10.42 million
Mar 17, 7 PM $ 0.522
-0.36%
$ 117.05 million $ 10.61 million
Mar 17, 6 PM $ 0.524
+1.55%
$ 117.47 million $ 10.99 million
Mar 17, 5 PM $ 0.516
+1.71%
$ 115.68 million $ 11.04 million
Mar 17, 4 PM $ 0.507
-1.33%
$ 113.74 million $ 11.29 million
Mar 17, 3 PM $ 0.514
-0.55%
$ 115.29 million $ 11.62 million
Mar 17, 2 PM $ 0.517
-2.13%
$ 115.91 million $ 12.31 million
Mar 17, 1 PM $ 0.528
+2.68%
$ 118.49 million $ 12.99 million
Mar 17, 12 PM $ 0.515
+3.77%
$ 115.4 million $ 13.33 million
Mar 17, 11 AM $ 0.496
-0.83%
$ 111.56 million $ 13.32 million
Mar 17, 10 AM $ 0.499
-0.16%
$ 112 million $ 13.17 million
Mar 17, 9 AM $ 0.5
+1.29%
$ 112.18 million $ 12.94 million
Mar 17, 8 AM $ 0.494
-2.04%
$ 110.75 million $ 13.1 million
Mar 17, 7 AM $ 0.504
+5.15%
$ 112.85 million $ 13.12 million
Mar 17, 6 AM $ 0.479
-1.74%
$ 107.51 million $ 12.83 million
Mar 17, 5 AM $ 0.488
-3.75%
$ 109.42 million $ 12.76 million
Mar 17, 4 AM $ 0.507
+0.76%
$ 113.67 million $ 12.54 million
Mar 17, 3 AM $ 0.503
+3.04%
$ 112.82 million $ 12.47 million
Mar 17, 2 AM $ 0.488
-0.58%
$ 109.49 million $ 12.35 million
Mar 17, 1 AM $ 0.491
+3.55%
$ 109.93 million $ 11.94 million
Mar 17, 12 AM $ 0.474
+1.89%
$ 106.31 million $ 12.09 million
Mar 16, 11 PM $ 0.465
-1.45%
$ 104.21 million $ 12.14 million
Mar 16, 10 PM $ 0.472
-2.67%
$ 105.89 million $ 12.16 million
Mar 16, 9 PM $ 0.485
+2.45%
$ 108.82 million $ 12.16 million
Mar 16, 8 PM $ 0.474
-1.12%
$ 106.22 million $ 12.33 million
Mar 16, 7 PM $ 0.479
-2.11%
$ 107.43 million $ 12.26 million
Mar 16, 6 PM $ 0.489
-2.08%
$ 109.67 million $ 11.83 million
Mar 16, 5 PM $ 0.499
-2.40%
$ 112 million $ 11.69 million
Mar 16, 4 PM $ 0.512
-5.55%
$ 112.02 million $ 11.34 million
Mar 16, 3 PM $ 0.541
+1.93%
$ 121.2 million $ 10.66 million
Mar 16, 2 PM $ 0.531
+7.01%
$ 119.11 million $ 9.6 million
Mar 16, 1 PM $ 0.496
+4.45%
$ 111.92 million $ 8.73 million
Mar 16, 12 PM $ 0.475
+5.52%
$ 106.55 million $ 8.12 million
Mar 16, 11 AM $ 0.45
+1.13%
$ 100.98 million $ 8.04 million
Mar 16, 10 AM $ 0.445
+1.46%
$ 99.88 million $ 8.03 million
Mar 16, 9 AM $ 0.439
+4.26%
$ 98.37 million $ 8.25 million
Mar 16, 8 AM $ 0.421
-1.23%
$ 94.36 million $ 8.08 million
Mar 16, 7 AM $ 0.426
+0.58%
$ 95.54 million $ 8.23 million
Mar 16, 6 AM $ 0.424
-0.91%
$ 94.99 million $ 8.31 million
Mar 16, 5 AM $ 0.427
+1.51%
$ 95.86 million $ 8.54 million