DoubleZero Historical Data

2Z Page 15
Download
Date Close Price change Market cap Trading volume
Apr 16, 6 PM $ 0.0896
+0.61%
$ 311.17 million $ 11.69 million
Apr 16, 5 PM $ 0.0891
+1.23%
$ 309.28 million $ 11.06 million
Apr 16, 4 PM $ 0.088
-0.11%
$ 305.53 million $ 10.47 million
Apr 16, 3 PM $ 0.0881
+1.87%
$ 305.85 million $ 10.25 million
Apr 16, 2 PM $ 0.0865
+1.57%
$ 300.24 million $ 9.76 million
Apr 16, 1 PM $ 0.0851
+0.00%
$ 295.58 million $ 8.48 million
Apr 16, 12 PM $ 0.0852
-0.02%
$ 295.59 million $ 8.41 million
Apr 16, 11 AM $ 0.0852
+0.27%
$ 295.66 million $ 8.25 million
Apr 16, 10 AM $ 0.0849
-0.62%
$ 294.86 million $ 8.19 million
Apr 16, 9 AM $ 0.0855
+0.88%
$ 296.7 million $ 8.08 million
Apr 16, 8 AM $ 0.0847
+0.01%
$ 294.13 million $ 8.09 million
Apr 16, 7 AM $ 0.0847
-0.65%
$ 294.11 million $ 8.12 million
Apr 16, 6 AM $ 0.0853
+2.40%
$ 296.02 million $ 8.05 million
Apr 16, 5 AM $ 0.0833
+0.10%
$ 289.1 million $ 7.81 million
Apr 16, 4 AM $ 0.0832
+0.52%
$ 288.81 million $ 7.92 million
Apr 16, 3 AM $ 0.0828
-0.23%
$ 287.32 million $ 7.73 million
Apr 16, 2 AM $ 0.083
+0.43%
$ 287.97 million $ 7.66 million
Apr 16, 1 AM $ 0.0826
-0.21%
$ 286.71 million $ 7.49 million
Apr 16, 12 AM $ 0.0828
+0.62%
$ 287.32 million $ 7.41 million
Apr 15, 11 PM $ 0.0823
+0.52%
$ 285.55 million $ 7.28 million
Apr 15, 10 PM $ 0.0818
+0.01%
$ 284.09 million $ 7.21 million
Apr 15, 9 PM $ 0.0818
+0.05%
$ 284.07 million $ 7.17 million
Apr 15, 8 PM $ 0.0818
-0.13%
$ 283.92 million $ 7.1 million
Apr 15, 7 PM $ 0.0819
+1.14%
$ 284.3 million $ 6.91 million
Apr 15, 6 PM $ 0.081
+1.10%
$ 281.08 million $ 6.84 million
Apr 15, 5 PM $ 0.0801
-0.03%
$ 278.03 million $ 6.86 million
Apr 15, 4 PM $ 0.0801
+0.24%
$ 278.1 million $ 6.77 million
Apr 15, 3 PM $ 0.0799
-0.22%
$ 277.43 million $ 6.69 million
Apr 15, 2 PM $ 0.0801
+0.31%
$ 278.05 million $ 6.71 million
Apr 15, 1 PM $ 0.0798
-0.55%
$ 277.18 million $ 6.77 million
Apr 15, 12 PM $ 0.0803
-0.40%
$ 278.71 million $ 6.79 million
Apr 15, 11 AM $ 0.0806
+0.23%
$ 279.84 million $ 6.84 million
Apr 15, 10 AM $ 0.0804
-0.39%
$ 279.19 million $ 6.84 million
Apr 15, 9 AM $ 0.0807
-0.36%
$ 280.28 million $ 6.73 million
Apr 15, 8 AM $ 0.081
+0.96%
$ 281.3 million $ 6.64 million
Apr 15, 7 AM $ 0.0803
+0.06%
$ 278.62 million $ 6.66 million
Apr 15, 6 AM $ 0.0802
+1.10%
$ 278.46 million $ 6.44 million
Apr 15, 5 AM $ 0.0793
-0.43%
$ 275.43 million $ 6.35 million
Apr 15, 4 AM $ 0.0797
+1.43%
$ 276.63 million $ 6.32 million
Apr 15, 3 AM $ 0.0786
+0.00%
$ 272.73 million $ 6.41 million
Apr 15, 2 AM $ 0.0786
-0.18%
$ 272.72 million $ 6.53 million
Apr 15, 1 AM $ 0.0787
+0.24%
$ 273.22 million $ 6.55 million
Apr 15, 12 AM $ 0.0785
-0.09%
$ 272.58 million $ 6.62 million
Apr 14, 11 PM $ 0.0786
-0.24%
$ 272.83 million $ 6.75 million
Apr 14, 10 PM $ 0.0788
+0.29%
$ 273.5 million $ 6.8 million
Apr 14, 9 PM $ 0.0786
+0.60%
$ 272.72 million $ 6.84 million
Apr 14, 8 PM $ 0.0781
-0.52%
$ 271.08 million $ 6.86 million
Apr 14, 7 PM $ 0.0785
+0.27%
$ 272.49 million $ 6.89 million
Apr 14, 6 PM $ 0.0783
-1.11%
$ 271.76 million $ 7.05 million
Apr 14, 5 PM $ 0.0792
-0.38%
$ 274.81 million $ 7.04 million