2049 Historical Data

2049 Page 15
Download
Date Close Price change Market cap Trading volume
Nov 24, 2 PM $ 1.65
+9.24%
$ 33.83 million $ 4,720
Nov 24, 8 AM $ 1.85
+0.00%
$ 37.98 million $ 5,158
Nov 24, 7 AM $ 1.87
+0.00%
$ 38.4 million $ 5,112
Nov 24, 3 AM $ 1.9
+0.00%
$ 38.84 million $ 4,919
Nov 24, 2 AM $ 1.85
-7.18%
$ 37.93 million $ 4,991
Nov 23, 5 PM $ 1.91
+0.00%
$ 39.15 million $ 4,936
Nov 23, 2 PM $ 1.9
-0.58%
$ 38.89 million $ 5,182
Nov 23, 11 AM $ 1.92
-4.18%
$ 39.32 million $ 5,191
Nov 23, 10 AM $ 2
+5.31%
$ 41.03 million $ 4,817
Nov 23, 9 AM $ 1.92
-0.68%
$ 39.26 million $ 4,983
Nov 23, 5 AM $ 1.97
-0.48%
$ 40.27 million $ 4,986
Nov 23, 4 AM $ 1.98
-1.44%
$ 40.47 million $ 4,854
Nov 23, 3 AM $ 1.94
-16.78%
$ 39.8 million $ 4,798
Nov 23, 2 AM $ 1.59
+0.32%
$ 32.52 million $ 2,774
Nov 23, 1 AM $ 1.57
+8.77%
$ 32.17 million $ 2,741
Nov 22, 11 PM $ 1.49
+0.00%
$ 30.6 million $ 2,144
Nov 22, 8 PM $ 1.53
-0.03%
$ 31.29 million $ 2,144
Nov 22, 6 PM $ 1.5
+0.00%
$ 30.73 million $ 2,103
Nov 22, 5 PM $ 1.49
-5.37%
$ 30.46 million $ 2,083
Nov 22, 4 PM $ 1.57
-5.99%
$ 32.18 million $ 2,110
Nov 22, 3 PM $ 1.8
-0.76%
$ 36.82 million $ 2,168
Nov 22, 2 PM $ 1.84
+0.00%
$ 37.73 million $ 1,882
Nov 22, 12 PM $ 1.86
+11.28%
$ 38.13 million $ 1,867
Nov 22, 11 AM $ 1.65
-10.81%
$ 33.78 million $ 1,424
Nov 22, 7 AM $ 1.88
-2.83%
$ 38.58 million $ 1,496
Nov 22, 6 AM $ 1.87
+0.38%
$ 38.35 million $ 1,178
Nov 22, 4 AM $ 1.9
+16.21%
$ 38.99 million $ 1,121
Nov 22, 3 AM $ 1.66
-11.22%
$ 33.97 million $ 661
Nov 22, 2 AM $ 1.92
+0.08%
$ 39.4 million $ 471
Nov 22, 1 AM $ 1.86
+7.67%
$ 38.08 million $ 211
Nov 21, 6 PM $ 1.85
-0.50%
$ 37.83 million $ 4,707
Nov 21, 2 PM $ 2
+5.61%
$ 40.89 million $ 4,489
Nov 21, 1 PM $ 1.89
-2.80%
$ 38.73 million $ 4,522
Nov 21, 9 AM $ 1.98
+3.40%
$ 40.48 million $ 4,233
Nov 21, 8 AM $ 1.93
-0.09%
$ 39.46 million $ 3,700
Nov 21, 7 AM $ 1.92
+4.63%
$ 39.42 million $ 3,315
Nov 21, 5 AM $ 1.81
-6.49%
$ 37.15 million $ 2,817
Nov 21, 4 AM $ 1.94
+0.00%
$ 39.72 million $ 2,713
Nov 21, 3 AM $ 1.94
+3.36%
$ 39.85 million $ 2,739
Nov 21, 2 AM $ 1.91
+9.45%
$ 39.21 million $ 2,002
Nov 21, 1 AM $ 1.76
-12.04%
$ 36.12 million $ 1,683
Nov 21, 12 AM $ 2
+0.00%
$ 41.06 million $ 18
Nov 20, 5 PM $ 2.01
+0.00%
$ 41.24 million $ 681
Nov 20, 3 PM $ 2.11
+0.00%
$ 43.28 million $ 680
Nov 20, 1 PM $ 2.15
+17.01%
$ 44.12 million $ 663
Nov 20, 12 PM $ 1.8
-8.29%
$ 36.97 million $ 249
Nov 20, 10 AM $ 1.94
+0.00%
$ 39.72 million $ 320
Nov 20, 9 AM $ 1.94
-2.10%
$ 39.78 million $ 319
Nov 20, 7 AM $ 1.99
+0.00%
$ 40.76 million $ 33,926
Nov 20, 6 AM $ 2.01
+0.99%
$ 41.19 million $ 33,581