2049 Historical Data

2049 Page 18
Download
Date Close Price change Market cap Trading volume
Nov 11, 3 AM $ 2.63
+0.00%
$ 53.96 million $ 1,927
Nov 11, 2 AM $ 2.65
+0.66%
$ 54.3 million $ 1,755
Nov 11, 1 AM $ 2.69
-2.05%
$ 55.22 million $ 823
Nov 11, 12 AM $ 2.75
+0.00%
$ 56.28 million $ 78
Nov 10, 5 PM $ 2.73
+3.80%
$ 55.92 million $ 6,222
Nov 10, 4 PM $ 2.63
+1.33%
$ 53.9 million $ 5,906
Nov 10, 2 PM $ 2.61
-0.10%
$ 53.57 million $ 5,919
Nov 10, 1 PM $ 2.58
+0.00%
$ -- $ 5,085
Nov 10, 12 PM $ 2.58
-3.32%
$ 52.83 million $ 5,073
Nov 10, 11 AM $ 2.57
-3.29%
$ 52.56 million $ 5,010
Nov 10, 10 AM $ 2.64
-3.52%
$ 53.99 million $ 4,961
Nov 10, 9 AM $ 2.68
-5.36%
$ 54.87 million $ 4,431
Nov 10, 8 AM $ 2.97
+9.04%
$ 60.87 million $ 3,881
Nov 10, 6 AM $ 2.61
-2.48%
$ 53.41 million $ 3,554
Nov 10, 4 AM $ 2.75
+0.52%
$ 56.27 million $ 3,629
Nov 10, 3 AM $ 2.73
+5.95%
$ 55.88 million $ 3,613
Nov 10, 2 AM $ 2.67
+0.00%
$ 54.63 million $ 2,597
Nov 10, 1 AM $ 2.67
+14.62%
$ 54.63 million $ 2,597
Nov 10, 12 AM $ 2.46
+0.62%
$ 50.45 million $ 2,307
Nov 9, 2 PM $ 2.31
+0.00%
$ 47.41 million $ 2,119
Nov 9, 1 PM $ 2.31
-4.14%
$ 47.37 million $ 2,114
Nov 9, 12 PM $ 2.38
+3.70%
$ 48.68 million $ 1,745
Nov 9, 11 AM $ 2.29
-6.22%
$ 46.94 million $ 1,275
Nov 9, 10 AM $ 2.48
+0.00%
$ 50.78 million $ 1,202
Nov 9, 9 AM $ 2.44
+0.00%
$ 50.07 million $ 1,200
Nov 9, 6 AM $ 2.4
+0.00%
$ 49.28 million $ 1,197
Nov 9, 5 AM $ 2.45
+2.12%
$ 50.17 million $ 1,144
Nov 9, 3 AM $ 2.36
+8.22%
$ 48.32 million $ 1,103
Nov 9, 2 AM $ 2.35
-4.80%
$ 48.22 million $ 274
Nov 8, 4 PM $ 2.44
+14.70%
$ 49.92 million $ 7,032
Nov 8, 3 PM $ 2.12
+0.00%
$ 43.52 million $ 6,366
Nov 8, 9 AM $ 2.52
+0.00%
$ 51.59 million $ 14,591
Nov 8, 7 AM $ 2.43
-0.87%
$ 49.71 million $ 14,626
Nov 8, 5 AM $ 2.45
+0.03%
$ 50.15 million $ 14,359
Nov 8, 4 AM $ 2.42
+1.62%
$ 49.52 million $ 14,304
Nov 8, 2 AM $ 2.38
+4.81%
$ 48.69 million $ 13,937
Nov 7, 8 PM $ 2.39
+0.00%
$ 49.07 million $ 7,888
Nov 7, 1 PM $ 2.06
+0.00%
$ 42.22 million $ 11,919
Nov 7, 10 AM $ 2.12
-0.12%
$ 43.51 million $ 11,748
Nov 7, 9 AM $ 2.07
+22.48%
$ 42.36 million $ 11,569
Nov 7, 8 AM $ 1.68
+0.00%
$ 34.44 million $ 8,664
Nov 7, 7 AM $ 1.67
-29.61%
$ 34.18 million $ 5,773
Nov 7, 5 AM $ 2.32
+10.64%
$ 47.5 million $ 11,191
Nov 7, 1 AM $ 2.24
+3.87%
$ 45.97 million $ 10,014
Nov 6, 4 PM $ 2.27
+10.51%
$ 46.46 million $ 9,157
Nov 6, 2 PM $ 2.28
+0.00%
$ 46.79 million $ 7,684
Nov 6, 8 AM $ 1.98
+0.00%
$ 40.49 million $ 7,853
Nov 6, 7 AM $ 2.08
+0.24%
$ 42.54 million $ 7,803
Nov 6, 5 AM $ 2
+0.00%
$ 40.94 million $ 7,754
Nov 6, 3 AM $ 2.06
+7.35%
$ 42.31 million $ 7,773