2049 Historical Data

2049 Page 19
Download
Date Close Price change Market cap Trading volume
Nov 5, 9 PM $ 1.85
-1.46%
$ 37.89 million $ 6,301
Nov 5, 8 PM $ 1.88
-1.58%
$ 38.45 million $ 5,941
Nov 5, 6 PM $ 1.91
+0.00%
$ 39.13 million $ 6,331
Nov 5, 5 PM $ 1.92
+0.67%
$ 39.3 million $ 6,296
Nov 5, 8 AM $ 1.94
+0.00%
$ 39.84 million $ 6,377
Nov 5, 7 AM $ 1.94
-0.91%
$ 39.7 million $ 6,445
Nov 5, 6 AM $ 1.96
+0.00%
$ 40.11 million $ 6,271
Nov 5, 5 AM $ 1.93
-3.21%
$ 39.48 million $ 6,387
Nov 5, 4 AM $ 2
-0.38%
$ 40.92 million $ 6,463
Nov 5, 3 AM $ 1.98
-1.40%
$ 40.61 million $ 6,322
Nov 5, 2 AM $ 2.01
+0.00%
$ 41.17 million $ 6,108
Nov 5, 1 AM $ 1.96
+10.25%
$ 40.19 million $ 6,094
Nov 5, 12 AM $ 1.64
+0.20%
$ 33.51 million $ 5,071
Nov 4, 6 PM $ 1.7
-0.30%
$ 34.89 million $ 4,992
Nov 4, 5 PM $ 1.67
-2.11%
$ 34.18 million $ 5,122
Nov 4, 1 PM $ 2.18
+0.00%
$ 44.73 million $ 6,127
Nov 4, 11 AM $ 2.23
-2.01%
$ 45.62 million $ 6,262
Nov 4, 9 AM $ 2.25
+0.61%
$ 46.07 million $ 147,849
Nov 4, 8 AM $ 2.2
+0.00%
$ 45 million $ 149,071
Nov 4, 6 AM $ 2.17
+0.00%
$ 44.47 million $ 149,192
Nov 4, 5 AM $ 2.22
-4.18%
$ 45.39 million $ 149,309
Nov 4, 4 AM $ 2.31
-0.23%
$ 47.32 million $ 149,469
Nov 3, 11 PM $ 1.64
+0.00%
$ 33.53 million $ 97,041
Nov 3, 10 PM $ 1.64
+8.89%
$ 33.53 million $ 96,599
Nov 3, 9 PM $ 1.48
-1.06%
$ 30.24 million $ 4,977
Nov 3, 4 PM $ 1.53
+0.00%
$ 31.31 million $ 98,283
Nov 3, 3 PM $ 1.53
+0.00%
$ 31.34 million $ 98,251
Nov 3, 2 PM $ 1.52
+0.64%
$ 31.16 million $ 98,222
Nov 3, 1 PM $ 1.51
-7.47%
$ 30.97 million $ 97,489
Nov 3, 12 PM $ 1.74
+1.99%
$ 35.61 million $ 112,086
Nov 3, 10 AM $ 1.54
-19.37%
$ 31.64 million $ 121,608
Nov 3, 9 AM $ 1.94
+0.51%
$ 39.68 million $ 130,686
Nov 3, 8 AM $ 1.93
+0.00%
$ 39.51 million $ 131,086
Nov 3, 7 AM $ 2.05
+0.42%
$ 41.96 million $ 131,058
Nov 3, 6 AM $ 1.99
-5.30%
$ 40.67 million $ 127,049
Nov 3, 5 AM $ 2.09
+1.58%
$ 42.92 million $ 119,231
Nov 3, 4 AM $ 2.11
-5.76%
$ 43.34 million $ 132,639
Nov 3, 3 AM $ 2.23
-0.42%
$ 45.66 million $ 140,415
Nov 3, 2 AM $ 2.24
+0.50%
$ 45.46 million $ 137,816
Nov 3, 1 AM $ 2.23
-0.66%
$ 45.7 million $ 131,457
Nov 3, 12 AM $ 1.96
-14.56%
$ 40.21 million $ 121,068
Nov 2, 11 PM $ 2.3
-3.32%
$ 47.06 million $ 118,615
Nov 2, 10 PM $ 2.37
+0.00%
$ 48.48 million $ 144,310
Nov 2, 7 PM $ 2.33
-0.10%
$ 47.84 million $ 144,316
Nov 2, 6 PM $ 2.34
-0.11%
$ 47.87 million $ 144,316
Nov 2, 5 PM $ 2.33
+0.17%
$ 47.78 million $ 144,285
Nov 2, 4 PM $ 2.33
-0.75%
$ 47.74 million $ 144,867
Nov 2, 3 PM $ 2.35
-0.31%
$ 48.11 million $ 145,228
Nov 2, 2 PM $ 2.35
-1.18%
$ 48.17 million $ 149,877
Nov 2, 10 AM $ 2.35
+0.00%
$ 48.07 million $ 152,961