2049 Historical Data

2049 Page 21
Download
Date Close Price change Market cap Trading volume
Oct 30, 7 AM $ 1.91
-11.03%
$ 39.13 million $ 94,984
Oct 30, 5 AM $ 1.96
+0.00%
$ 40.2 million $ 91,357
Oct 30, 5 AM $ 1.96
+0.00%
$ 40.2 million $ 91,357
Oct 30, 4 AM $ 1.85
+0.00%
$ 37.81 million $ 79,804
Oct 30, 4 AM $ 1.85
+0.00%
$ 37.81 million $ 79,804
Oct 30, 3 AM $ 1.84
+14.64%
$ 37.79 million $ 78,948
Oct 30, 3 AM $ 1.84
+14.64%
$ 37.79 million $ 78,948
Oct 30, 2 AM $ 1.61
-1.21%
$ 32.96 million $ 71,290
Oct 30, 2 AM $ 1.61
-1.21%
$ 32.96 million $ 71,290
Oct 30, 1 AM $ 1.63
-7.70%
$ 33.4 million $ 85,874
Oct 30, 1 AM $ 1.63
-7.70%
$ 33.4 million $ 85,874
Oct 30, 12 AM $ 2.23
-5.89%
$ 45.68 million $ 101,620
Oct 30, 12 AM $ 2.23
-5.89%
$ 45.68 million $ 101,620
Oct 29, 7 PM $ 2.35
+0.00%
$ 48.06 million $ 119,530
Oct 29, 7 PM $ 2.35
+0.00%
$ 48.06 million $ 119,530
Oct 29, 3 PM $ 2.48
-0.35%
$ 50.81 million $ 119,548
Oct 29, 3 PM $ 2.48
-0.35%
$ 50.81 million $ 119,548
Oct 29, 1 PM $ 2.5
+0.00%
$ 51.23 million $ 119,322
Oct 29, 1 PM $ 2.5
+0.00%
$ 51.23 million $ 119,322
Oct 29, 12 PM $ 2.48
+11.91%
$ 50.78 million $ 118,146
Oct 29, 12 PM $ 2.48
+11.91%
$ 50.78 million $ 118,146
Oct 29, 10 AM $ 2.42
+0.00%
$ 49.58 million $ 115,362
Oct 29, 10 AM $ 2.42
+0.00%
$ 49.58 million $ 115,362
Oct 29, 9 AM $ 2.41
+0.00%
$ 49.33 million $ 115,415
Oct 29, 9 AM $ 2.41
+0.00%
$ 49.33 million $ 115,415
Oct 29, 8 AM $ 2.41
+0.00%
$ 49.34 million $ 116,336
Oct 29, 8 AM $ 2.41
+0.00%
$ 49.34 million $ 116,336
Oct 29, 7 AM $ 2.43
-0.15%
$ 49.76 million $ 91,846
Oct 29, 7 AM $ 2.43
-0.15%
$ 49.76 million $ 91,846
Oct 29, 6 AM $ 2.02
+0.00%
$ 41.46 million $ 120,086
Oct 29, 6 AM $ 2.02
+0.00%
$ 41.46 million $ 120,086
Oct 29, 3 AM $ 2.65
+7.48%
$ 54.32 million $ 100,320
Oct 29, 3 AM $ 2.65
+7.48%
$ 54.32 million $ 100,320
Oct 29, 2 AM $ 2.47
+20.00%
$ 50.52 million $ 96,859
Oct 28, 11 PM $ 2.65
+35.24%
$ 54.35 million $ 86,595
Oct 28, 10 PM $ 2.57
-1.35%
$ 53.41 million $ 129,063
Oct 28, 5 PM $ 2.81
+0.00%
$ 57.57 million $ 6,575
Oct 28, 4 PM $ 2.75
+0.00%
$ 56.42 million $ 6,541
Oct 28, 12 PM $ 2.74
+0.00%
$ 56.13 million $ 120,782
Oct 28, 7 AM $ 2.78
+0.00%
$ 56.91 million $ 120,781
Oct 28, 6 AM $ 2.62
+0.86%
$ 53.77 million $ 119,379
Oct 28, 4 AM $ 2.6
+0.00%
$ -- $ 118,453
Oct 28, 3 AM $ 2.59
+1.64%
$ 53.06 million $ 118,436
Oct 28, 2 AM $ 2.52
+6.96%
$ 51.72 million $ 107,566
Oct 27, 7 PM $ 2.45
+1.35%
$ 50.28 million $ 109,923
Oct 27, 6 PM $ 2.42
+10.34%
$ 49.61 million $ 118,299
Oct 27, 5 PM $ 2.8
+12.30%
$ 57.43 million $ 125,705
Oct 27, 3 PM $ 2.27
-1.90%
$ 46.44 million $ 104,238
Oct 27, 2 PM $ 2.31
+0.00%
$ 47.38 million $ 116,080
Oct 27, 8 AM $ 2.59
+0.00%
$ 53.15 million $ 127,619