2049 Historical Data

2049 Page 24
Download
Date Close Price change Market cap Trading volume
Oct 17, 8 PM $ 4.77
+35.99%
$ 97.8 million $ 131,255
Oct 17, 7 PM $ 5.06
+1.89%
$ 103.69 million $ 132,443
Oct 17, 6 PM $ 4.72
+3.20%
$ 96.66 million $ 130,205
Oct 17, 10 AM $ 4.66
-0.71%
$ 95.41 million $ 119,090
Oct 17, 9 AM $ 4.49
+0.00%
$ 92.08 million $ 108,612
Oct 17, 7 AM $ 4.29
-14.59%
$ 87.9 million $ 127,654
Oct 17, 6 AM $ 5.12
-9.67%
$ 104.99 million $ 126,002
Oct 17, 5 AM $ 7.18
+22.00%
$ 147.14 million $ 157,887
Oct 17, 4 AM $ 5.88
-1.33%
$ 120.58 million $ 139,774
Oct 17, 2 AM $ 5.69
+55.70%
$ 116.53 million $ 131,940
Oct 17, 12 AM $ 3.01
+8.15%
$ 61.58 million $ 71,910
Oct 16, 4 PM $ 2.89
-12.85%
$ 59.26 million $ 68,829
Oct 16, 3 PM $ 4.1
+29.70%
$ 84.05 million $ 73,513
Oct 16, 2 PM $ 3.14
-3.30%
$ 64.33 million $ 76,313
Oct 16, 1 PM $ 3.25
-17.46%
$ 66.54 million $ 76,433
Oct 16, 9 AM $ 3.44
-10.55%
$ 70.41 million $ 82,541
Oct 16, 8 AM $ 3.84
-3.68%
$ 78.7 million $ 92,628
Oct 16, 7 AM $ 3.75
+5.83%
$ 76.89 million $ 79,251
Oct 16, 6 AM $ 2.94
-11.55%
$ 60.26 million $ 64,855
Oct 16, 5 AM $ 3.33
-13.57%
$ 68.15 million $ 80,630
Oct 16, 4 AM $ 4.08
-0.73%
$ 83.62 million $ 83,614
Oct 16, 3 AM $ 4.03
-37.55%
$ 82.59 million $ 87,826
Oct 16, 2 AM $ 6.56
-22.58%
$ 134.37 million $ 137,932
Oct 16, 1 AM $ 8.47
-4.15%
$ 173.57 million $ 180,343
Oct 16, 12 AM $ 8.83
-29.85%
$ 261.62 million $ 208,151
Oct 15, 11 PM $ 12.77
-68.51%
$ 261.62 million $ 259,049
Oct 15, 10 PM $ 4.64
+7.99%
$ 95.14 million $ 95,168
Oct 15, 8 PM $ 4.16
+92.63%
$ 85.15 million $ 84,786
Oct 15, 7 PM $ 1.98
+12.86%
$ 40.6 million $ 35,754
Oct 15, 1 PM $ 2.8
-8.03%
$ 57.3 million $ 58,341
Oct 15, 12 PM $ 3.03
+0.00%
$ 62.05 million $ 64,496
Oct 15, 11 AM $ 3.36
-9.86%
$ 68.94 million $ 67,027
Oct 15, 10 AM $ 3.42
+0.00%
$ 70.01 million $ 64,222
Oct 15, 8 AM $ 3.28
+19.88%
$ 67.16 million $ 57,688
Oct 15, 7 AM $ 3.22
-4.40%
$ 65.92 million $ 38,875
Oct 15, 6 AM $ 2.33
-13.96%
$ 47.79 million $ 48,350
Oct 14, 5 PM $ 2.64
+0.00%
$ 54.12 million $ 41,352
Oct 14, 4 PM $ 3.81
+0.00%
$ 78.07 million $ 31,984
Oct 14, 1 PM $ 3.09
+0.00%
$ 63.23 million $ 32,022
Oct 14, 12 PM $ 3.12
+0.00%
$ 63.9 million $ 26,003
Oct 14, 11 AM $ 2.57
-2.38%
$ 52.69 million $ 29,122
Oct 14, 10 AM $ 3.4
-39.47%
$ 69.61 million $ 52,696
Oct 14, 9 AM $ 5.26
+4.47%
$ 105.06 million $ 40,322
Oct 14, 5 AM $ 5.41
+35.84%
$ 110.78 million $ 23,865
Oct 14, 4 AM $ 3.99
-13.80%
$ 81.81 million $ 31,478
Oct 13, 4 AM $ 5.47
-37.15%
$ 112.08 million $ 28,080
Oct 13, 3 AM $ 7.46
+1.11%
$ 152.77 million $ 14,652
Oct 12, 11 PM $ 8.53
-7.43%
$ -- $ 15,142
Oct 12, 10 PM $ 14.94
+71.97%
$ -- $ 10,005
Oct 12, 4 PM $ 8.75
+27.21%
$ -- $ 8,586