2049 Historical Data

2049 Page 20
Download
Date Close Price change Market cap Trading volume
Nov 2, 9 AM $ 2.35
+2.17%
$ 48.15 million $ 152,799
Nov 2, 8 AM $ 2.48
+0.00%
$ 50.86 million $ 124,434
Nov 2, 7 AM $ 2.1
+1.66%
$ 43.13 million $ 123,105
Nov 2, 6 AM $ 2.46
+1.12%
$ 50.46 million $ 124,769
Nov 2, 5 AM $ 2.43
+0.00%
$ 49.88 million $ 154,639
Nov 2, 3 AM $ 2.53
-0.06%
$ 51.81 million $ 154,149
Nov 2, 2 AM $ 2.34
+0.10%
$ 48.03 million $ 143,198
Nov 2, 1 AM $ 2.34
+0.00%
$ 47.98 million $ 152,716
Nov 1, 10 PM $ 2.51
+2.02%
$ 51.33 million $ 149,721
Nov 1, 9 PM $ 2.53
+12.75%
$ 51.8 million $ 153,814
Nov 1, 8 PM $ 2.24
+2.56%
$ 45.95 million $ 133,436
Nov 1, 7 PM $ 2.19
-9.02%
$ 44.89 million $ 98,597
Nov 1, 6 PM $ 2.41
-6.15%
$ 49.36 million $ 146,248
Nov 1, 2 PM $ 2.58
+0.00%
$ 52.96 million $ 160,358
Nov 1, 11 AM $ 2.68
-0.96%
$ 54.92 million $ 161,721
Nov 1, 10 AM $ 2.71
+8.12%
$ 55.44 million $ 155,564
Nov 1, 9 AM $ 2.51
+68.98%
$ 51.38 million $ 90,558
Nov 1, 8 AM $ 1.48
+3.71%
$ 30.35 million $ 87,134
Nov 1, 7 AM $ 1.39
+41.07%
$ 28.57 million $ 82,539
Nov 1, 5 AM $ 1.3
-8.80%
$ 26.56 million $ 72,296
Nov 1, 4 AM $ 1.34
-16.59%
$ 27.56 million $ 87,041
Nov 1, 2 AM $ 1.78
-0.76%
$ 36.39 million $ 102,685
Nov 1, 1 AM $ 1.81
+3.99%
$ 37.07 million $ 102,531
Nov 1, 12 AM $ 1.74
-22.88%
$ 35.65 million $ 102,947
Oct 31, 11 PM $ 2.26
+0.00%
$ 46.22 million $ 97,341
Oct 31, 10 PM $ 1.85
-0.07%
$ 37.95 million $ 96,777
Oct 31, 9 PM $ 1.83
-4.23%
$ 37.55 million $ 77,238
Oct 31, 8 PM $ 1.9
+10.50%
$ 39 million $ 87,193
Oct 31, 3 PM $ 1.82
+1.56%
$ 37.26 million $ 96,927
Oct 31, 12 PM $ 2.25
+0.00%
$ 46.06 million $ 115,417
Oct 31, 11 AM $ 2.18
-2.25%
$ 44.61 million $ 115,412
Oct 31, 9 AM $ 2.12
+0.00%
$ 43.35 million $ 105,077
Oct 31, 7 AM $ 2.14
+9.45%
$ 43.92 million $ 104,579
Oct 31, 6 AM $ 1.96
+8.77%
$ 40.14 million $ 90,388
Oct 31, 5 AM $ 1.89
+0.89%
$ 38.72 million $ 91,939
Oct 31, 4 AM $ 1.54
-19.29%
$ 31.59 million $ 98,776
Oct 31, 3 AM $ 1.93
+35.01%
$ 39.62 million $ 74,885
Oct 31, 12 AM $ 1.42
+0.00%
$ 29.05 million $ 89,136
Oct 30, 11 PM $ 1.73
-11.53%
$ 35.4 million $ 92,991
Oct 30, 5 PM $ 1.94
+0.06%
$ 39.69 million $ 100,073
Oct 30, 4 PM $ 1.94
+5.76%
$ 39.65 million $ 88,334
Oct 30, 3 PM $ 1.71
-15.04%
$ 35.04 million $ 88,062
Oct 30, 2 PM $ 2.07
+30.41%
$ 42.34 million $ 104,382
Oct 30, 1 PM $ 2.01
+10.31%
$ 41.18 million $ 102,344
Oct 30, 12 PM $ 1.82
-8.61%
$ 37.27 million $ 92,871
Oct 30, 11 AM $ 2.08
+0.00%
$ 42.63 million $ 88,482
Oct 30, 10 AM $ 2.11
+0.00%
$ 43.16 million $ 92,589
Oct 30, 8 AM $ 1.85
-3.14%
$ 37.87 million $ 100,386
Oct 30, 8 AM $ 1.85
-3.14%
$ 37.87 million $ 100,386
Oct 30, 7 AM $ 1.91
-11.03%
$ 39.13 million $ 94,984