2049 Historical Data

2049 Page 17
Download
Date Close Price change Market cap Trading volume
Nov 16, 1 PM $ 2.18
-3.88%
$ 44.67 million $ 20,698
Nov 16, 12 PM $ 2.3
-0.03%
$ 47.03 million $ 20,851
Nov 16, 11 AM $ 2.3
-4.48%
$ 47.04 million $ 21,252
Nov 16, 10 AM $ 2.4
+2.10%
$ 49.25 million $ 20,347
Nov 16, 9 AM $ 2.35
+0.00%
$ 48.23 million $ 20,344
Nov 16, 8 AM $ 2.35
+3.00%
$ 48.14 million $ 20,321
Nov 16, 4 AM $ 2.26
+0.47%
$ 46.35 million $ 19,285
Nov 16, 3 AM $ 2.25
-2.74%
$ 46.13 million $ 19,292
Nov 16, 2 AM $ 2.29
+28.34%
$ 47 million $ 19,363
Nov 16, 1 AM $ 2.4
+15.57%
$ 49.24 million $ 17,893
Nov 15, 1 PM $ 2.43
+0.00%
$ 49.81 million $ 15,745
Nov 15, 12 PM $ 2.4
-8.44%
$ 49.13 million $ 15,593
Nov 15, 11 AM $ 1.92
+1.21%
$ 39.3 million $ 13,326
Nov 15, 10 AM $ 2.24
+5.96%
$ 45.84 million $ 11,546
Nov 15, 9 AM $ 2.11
-17.63%
$ 43.18 million $ 10,849
Nov 15, 8 AM $ 2.51
-2.32%
$ 51.52 million $ 11,565
Nov 15, 7 AM $ 2.57
+0.00%
$ 52.74 million $ 10,478
Nov 15, 5 AM $ 2.39
-0.14%
$ 48.92 million $ 10,365
Nov 14, 2 PM $ 2.32
+2.94%
$ 47.61 million $ 7,528
Nov 14, 9 AM $ 2.32
-0.10%
$ 47.64 million $ 7,302
Nov 14, 8 AM $ 2.2
-0.92%
$ 45.14 million $ 7,429
Nov 14, 6 AM $ 2.27
+6.73%
$ 46.45 million $ 7,507
Nov 14, 5 AM $ 2.12
-12.57%
$ 43.52 million $ 6,662
Nov 14, 2 AM $ 2.45
+5.99%
$ 50.25 million $ 7,407
Nov 13, 10 PM $ 2.39
-0.60%
$ 49.04 million $ 7,168
Nov 13, 9 PM $ 2.4
+1.34%
$ 49.2 million $ 6,787
Nov 13, 11 AM $ 2.56
+0.02%
$ 52.36 million $ 7,275
Nov 13, 10 AM $ 2.55
+0.00%
$ 52.35 million $ 7,440
Nov 13, 7 AM $ 2.58
+0.84%
$ 52.8 million $ 7,367
Nov 13, 6 AM $ 2.56
+2.98%
$ 52.36 million $ 7,241
Nov 13, 5 AM $ 2.48
-6.26%
$ 50.86 million $ 6,723
Nov 13, 4 AM $ 2.49
+0.00%
$ 51.04 million $ 140
Nov 12, 2 PM $ 2.51
+0.00%
$ 51.34 million $ 3,789
Nov 12, 1 PM $ 2.5
+9.63%
$ 51.3 million $ 3,556
Nov 12, 12 PM $ 2.28
+14.20%
$ 46.79 million $ 3,221
Nov 12, 11 AM $ 2.07
-4.77%
$ 42.43 million $ 2,681
Nov 12, 9 AM $ 2.47
-0.06%
$ 50.64 million $ 235
Nov 12, 5 AM $ 2.33
+0.79%
$ 47.7 million $ 4,784
Nov 12, 4 AM $ 2.35
-4.97%
$ 48.07 million $ 4,929
Nov 12, 3 AM $ 2.48
+4.61%
$ 50.89 million $ 3,416
Nov 12, 2 AM $ 2.51
-2.25%
$ 51.49 million $ 3,469
Nov 12, 1 AM $ 2.57
+5.45%
$ 52.67 million $ 3,031
Nov 11, 5 PM $ 2.46
+0.00%
$ 50.51 million $ 123
Nov 11, 4 PM $ 2.57
+0.00%
$ 52.56 million $ 2,611
Nov 11, 3 PM $ 2.5
+0.00%
$ 51.32 million $ 2,612
Nov 11, 10 AM $ 2.57
-0.07%
$ 52.67 million $ 2,609
Nov 11, 9 AM $ 2.49
-0.17%
$ 51.04 million $ 2,569
Nov 11, 8 AM $ 2.54
-0.14%
$ 52.05 million $ 2,577
Nov 11, 6 AM $ 2.53
-2.59%
$ 51.81 million $ 2,129
Nov 11, 5 AM $ 2.6
+0.00%
$ 53.29 million $ 2,187