2049 Historical Data

2049 Page 22
Download
Date Close Price change Market cap Trading volume
Oct 27, 7 AM $ 2.82
+0.00%
$ 57.87 million $ 123,865
Oct 27, 3 AM $ 2.74
+1.07%
$ 56.12 million $ 123,043
Oct 27, 2 AM $ 1.85
+0.00%
$ 37.86 million $ 172,795
Oct 26, 3 PM $ 2.86
-4.44%
$ 58.66 million $ 133,020
Oct 26, 2 PM $ 3
+17.69%
$ 61.48 million $ 127,232
Oct 26, 1 PM $ 2.63
-8.72%
$ 53.89 million $ 116,938
Oct 26, 12 PM $ 2.85
+1.25%
$ 58.38 million $ 122,557
Oct 26, 11 AM $ 2.44
-16.28%
$ 49.92 million $ 117,685
Oct 26, 9 AM $ 2.79
+9.93%
$ 57.22 million $ 114,604
Oct 26, 7 AM $ 2.45
-21.29%
$ 50.18 million $ 99,383
Oct 26, 4 AM $ 3.13
+5.42%
$ 64.2 million $ 119,207
Oct 26, 2 AM $ 2.58
-9.00%
$ 52.8 million $ 107,588
Oct 26, 1 AM $ 2.83
+5.29%
$ 58.05 million $ 118,194
Oct 26, 12 AM $ 2.95
+5.66%
$ 60.5 million $ 121,575
Oct 25, 11 PM $ 2.8
-4.66%
$ 57.28 million $ 123,252
Oct 25, 5 PM $ 2.85
+1.45%
$ 58.35 million $ 109,215
Oct 25, 3 PM $ 3.34
+0.00%
$ 68.42 million $ 129,853
Oct 25, 1 PM $ 3.18
+10.17%
$ 65.08 million $ 129,731
Oct 25, 7 AM $ 3.02
+7.78%
$ -- $ 114,272
Oct 25, 6 AM $ 2.81
+13.25%
$ 57.48 million $ 119,311
Oct 25, 5 AM $ 2.48
-9.22%
$ 50.82 million $ 104,611
Oct 25, 2 AM $ 2.96
-3.36%
$ 60.74 million $ 122,013
Oct 25, 1 AM $ 3.06
-2.15%
$ 62.68 million $ 124,509
Oct 24, 11 PM $ 3.11
+0.00%
$ 63.63 million $ 8,522
Oct 24, 9 PM $ 3.29
-1.18%
$ 67.39 million $ 149,656
Oct 24, 2 PM $ 3.36
+14.83%
$ 68.84 million $ 132,130
Oct 24, 1 PM $ 2.93
+3.14%
$ 60.03 million $ 115,427
Oct 24, 12 PM $ 2.77
+0.00%
$ 56.75 million $ 7,624
Oct 24, 4 AM $ 2.96
+7.69%
$ 60.62 million $ 114,343
Oct 24, 3 AM $ 2.75
-7.16%
$ 56.33 million $ 113,594
Oct 24, 1 AM $ 2.9
-6.00%
$ 59.4 million $ 119,296
Oct 24, 12 AM $ 3.05
+0.00%
$ 62.55 million $ 7,632
Oct 23, 3 PM $ 3.09
-4.47%
$ 63.27 million $ 117,193
Oct 23, 2 PM $ 3.18
+12.74%
$ 65.15 million $ 124,581
Oct 23, 1 PM $ 3.51
+0.00%
$ 71.99 million $ 123,020
Oct 23, 12 PM $ 3.19
+11.60%
$ 65.29 million $ 122,566
Oct 23, 11 AM $ 2.62
-12.10%
$ 53.59 million $ 108,369
Oct 23, 10 AM $ 3.28
-0.06%
$ 67.28 million $ 124,977
Oct 23, 9 AM $ 3.47
-4.53%
$ 71.11 million $ 132,245
Oct 23, 7 AM $ 3.72
+0.49%
$ 76.29 million $ 120,848
Oct 23, 6 AM $ 3.73
+23.59%
$ 76.45 million $ 115,054
Oct 23, 4 AM $ 3.47
-2.13%
$ 71.09 million $ 133,513
Oct 23, 3 AM $ 3.54
+4.45%
$ 72.63 million $ 133,430
Oct 23, 2 AM $ 3.6
+0.02%
$ 73.66 million $ 134,492
Oct 23, 1 AM $ 3.61
-0.04%
$ 73.88 million $ 118,400
Oct 22, 9 PM $ 3.19
-1.68%
$ 65.44 million $ 121,463
Oct 22, 4 PM $ 3.27
+0.00%
$ 67 million $ 111,485
Oct 22, 12 PM $ 3.32
-1.31%
$ 67.99 million $ 111,464
Oct 22, 10 AM $ 3.35
+0.00%
$ 68.72 million $ 124,974
Oct 22, 9 AM $ 3.35
-5.73%
$ 68.72 million $ 113,727