2049 Historical Data

2049 Page 16
Download
Date Close Price change Market cap Trading volume
Nov 20, 5 AM $ 1.99
+26.59%
$ 40.78 million $ 32,231
Nov 20, 4 AM $ 1.98
+0.10%
$ 40.61 million $ 30,807
Nov 20, 3 AM $ 1.98
-1.42%
$ 40.61 million $ 30,016
Nov 20, 2 AM $ 1.93
+26.18%
$ 39.48 million $ 31,079
Nov 19, 5 PM $ 1.98
+7.03%
$ 40.48 million $ 29,356
Nov 19, 4 PM $ 1.85
-2.41%
$ 37.99 million $ 27,005
Nov 19, 2 PM $ 2.04
+3.63%
$ 41.73 million $ 29,775
Nov 19, 1 PM $ 1.95
+5.74%
$ 40.04 million $ 26,255
Nov 19, 11 AM $ 2.34
+0.00%
$ 47.9 million $ 30,993
Nov 19, 9 AM $ 2.32
-2.03%
$ 47.49 million $ 31,632
Nov 19, 8 AM $ 2.37
+9.75%
$ 48.47 million $ 31,714
Nov 19, 7 AM $ 2.08
+1.98%
$ 42.59 million $ 27,628
Nov 19, 6 AM $ 2.03
+1.88%
$ 41.56 million $ 27,146
Nov 19, 5 AM $ 2.02
+15.24%
$ 41.49 million $ 27,473
Nov 19, 4 AM $ 1.71
-19.95%
$ 35.09 million $ 22,369
Nov 19, 2 AM $ 2.12
-7.01%
$ 43.44 million $ 25,473
Nov 19, 12 AM $ 2.04
+0.09%
$ 41.88 million $ 27,063
Nov 18, 11 PM $ 2.19
+0.00%
$ 44.94 million $ 725
Nov 18, 5 PM $ 2.22
+0.00%
$ 45.44 million $ 27,303
Nov 18, 4 PM $ 2.22
+2.98%
$ 45.47 million $ 26,506
Nov 18, 3 PM $ 2.15
+10.60%
$ 44.14 million $ 25,273
Nov 18, 1 PM $ 2.22
-2.70%
$ 45.44 million $ 26,430
Nov 18, 12 PM $ 2.28
+0.00%
$ 46.72 million $ 26,716
Nov 18, 10 AM $ 2.26
-1.95%
$ 46.24 million $ 25,096
Nov 18, 9 AM $ 2.3
+0.17%
$ 47.12 million $ 27,949
Nov 18, 8 AM $ 2.39
+9.34%
$ 49.03 million $ 29,968
Nov 18, 7 AM $ 2.18
+4.38%
$ 44.59 million $ 23,892
Nov 18, 5 AM $ 2.08
+1.28%
$ 42.53 million $ 23,689
Nov 18, 3 AM $ 2.18
+0.00%
$ 44.59 million $ 25,413
Nov 18, 2 AM $ 2.25
+1.18%
$ 46.04 million $ 25,132
Nov 18, 1 AM $ 2.22
+0.91%
$ 45.5 million $ 23,424
Nov 17, 7 PM $ 2.11
+0.00%
$ 43.26 million $ 23,960
Nov 17, 3 PM $ 2.29
+2.10%
$ 46.96 million $ 24,699
Nov 17, 2 PM $ 2.19
-0.01%
$ 44.84 million $ 24,128
Nov 17, 1 PM $ 2.19
-4.64%
$ 44.84 million $ 23,769
Nov 17, 10 AM $ 2.42
+0.00%
$ 49.55 million $ 25,498
Nov 17, 9 AM $ 2.41
+0.86%
$ 49.38 million $ 25,497
Nov 17, 8 AM $ 2.39
+1.73%
$ 48.96 million $ 23,774
Nov 17, 7 AM $ 2.44
+0.77%
$ 50.01 million $ 24,536
Nov 17, 6 AM $ 2.42
-0.51%
$ 49.63 million $ 22,475
Nov 17, 5 AM $ 2.4
+6.15%
$ 49.25 million $ 23,911
Nov 17, 4 AM $ 2.26
+0.00%
$ 46.25 million $ 21,859
Nov 17, 3 AM $ 2.29
+7.72%
$ 46.82 million $ 22,036
Nov 17, 2 AM $ 2.15
-0.32%
$ 43.97 million $ 20,159
Nov 17, 1 AM $ 2.15
+3.97%
$ 44.08 million $ 20,079
Nov 17, 12 AM $ 2.08
-0.53%
$ 42.6 million $ 19,432
Nov 16, 11 PM $ 2.07
+1.99%
$ 42.49 million $ 18,352
Nov 16, 10 PM $ 2.01
+1.62%
$ 41.19 million $ 18,376
Nov 16, 8 PM $ 2.17
-0.05%
$ 44.53 million $ 19,954
Nov 16, 2 PM $ 2.13
+0.00%
$ 43.62 million $ 19,953