DoubleZero Historical Data

2Z
Download
Date Close Price change Market cap Trading volume
Today $ 0.0988
-0.12%
$ 341.91 million $ 8.12 million
Yesterday $ 0.104
+1.83%
$ 359.99 million $ 9.54 million
May 13, 2026 $ 0.102
-2.20%
$ 353.55 million $ 8.86 million
May 12, 2026 $ 0.104
-0.12%
$ 361.49 million $ 8.39 million
May 11, 2026 $ 0.104
-0.26%
$ 361.93 million $ 10.5 million
May 10, 2026 $ 0.105
+5.54%
$ 362.85 million $ 9.6 million
May 9, 2026 $ 0.0991
+0.87%
$ 343.8 million $ 8.02 million
May 8, 2026 $ 0.0982
+3.67%
$ 340.82 million $ 10.33 million
May 7, 2026 $ 0.0947
-0.75%
$ 328.74 million $ 7.47 million
May 6, 2026 $ 0.0955
+5.42%
$ 331.24 million $ 13.34 million
May 5, 2026 $ 0.0906
+7.21%
$ 314.21 million $ 11.21 million
May 4, 2026 $ 0.0845
-0.20%
$ 293.07 million $ 5.69 million
May 3, 2026 $ 0.0846
-0.29%
$ 293.65 million $ 6.31 million
May 2, 2026 $ 0.0849
+3.36%
$ 294.49 million $ 5.93 million
May 1, 2026 $ 0.0821
+0.31%
$ 284.93 million $ 5.63 million
Apr 30, 2026 $ 0.0819
-0.50%
$ 284.12 million $ 5.77 million
Apr 29, 2026 $ 0.0823
-4.12%
$ 285.46 million $ 5.74 million
Apr 28, 2026 $ 0.0859
-1.11%
$ 297.73 million $ 5.96 million
Apr 27, 2026 $ 0.0868
-1.92%
$ 301.23 million $ 8.29 million
Apr 26, 2026 $ 0.0885
+0.40%
$ 307.71 million $ 10.13 million
Apr 25, 2026 $ 0.0882
+3.48%
$ 306.13 million $ 8.47 million
Apr 24, 2026 $ 0.0852
+1.66%
$ 295.68 million $ 6.35 million
Apr 23, 2026 $ 0.0838
+2.16%
$ 290.94 million $ 6.51 million
Apr 22, 2026 $ 0.082
-2.89%
$ 284.88 million $ 7.2 million
Apr 21, 2026 $ 0.0845
+1.47%
$ 293.32 million $ 6.86 million
Apr 20, 2026 $ 0.0833
+0.57%
$ 289.02 million $ 6.46 million
Apr 19, 2026 $ 0.0828
-6.88%
$ 287.45 million $ 7.21 million
Apr 18, 2026 $ 0.0889
-5.22%
$ 308.34 million $ 10.2 million
Apr 17, 2026 $ 0.0938
+2.09%
$ 325.56 million $ 18.03 million
Apr 16, 2026 $ 0.0919
+11.72%
$ 318.94 million $ 14.01 million
Apr 15, 2026 $ 0.0823
+4.66%
$ 285.6 million $ 7.28 million
Apr 14, 2026 $ 0.0786
-1.25%
$ 272.84 million $ 6.75 million
Apr 13, 2026 $ 0.0796
+3.61%
$ 276.25 million $ 9.23 million
Apr 12, 2026 $ 0.0768
-2.73%
$ 266.7 million $ 9.11 million
Apr 11, 2026 $ 0.079
-2.27%
$ 274.17 million $ 6.69 million
Apr 10, 2026 $ 0.0808
+1.33%
$ 280.5 million $ 10.31 million
Apr 9, 2026 $ 0.0797
-4.62%
$ 276.92 million $ 12.89 million
Apr 8, 2026 $ 0.0836
-3.84%
$ 290.21 million $ 14.46 million
Apr 7, 2026 $ 0.0869
+3.68%
$ 301.8 million $ 22.59 million
Apr 6, 2026 $ 0.0838
-4.94%
$ 291.05 million $ 16.52 million
Apr 5, 2026 $ 0.0882
+10.96%
$ 306.21 million $ 20.32 million
Apr 4, 2026 $ 0.0795
+4.77%
$ 275.97 million $ 9.35 million
Apr 3, 2026 $ 0.0759
-1.03%
$ 263.4 million $ 5.97 million
Apr 2, 2026 $ 0.0767
+0.05%
$ 266.15 million $ 8.09 million
Apr 1, 2026 $ 0.0766
-5.38%
$ 266.03 million $ 9.56 million
Mar 31, 2026 $ 0.081
+7.95%
$ 281.17 million $ 17.62 million
Mar 30, 2026 $ 0.075
+11.62%
$ 260.47 million $ 11.58 million
Mar 29, 2026 $ 0.0672
-3.38%
$ 233.36 million $ 5.79 million
Mar 28, 2026 $ 0.0696
-1.18%
$ 241.51 million $ 5.53 million
Mar 27, 2026 $ 0.0704
-4.99%
$ 244.4 million $ 5.62 million
Download