DoubleZero Historical Data

2Z Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.103
-4.98%
$ 358.44 million $ 9.07 million
Feb 3, 2026 $ 0.109
-2.45%
$ 377.22 million $ 12.41 million
Feb 2, 2026 $ 0.111
+4.76%
$ 387.34 million $ 10.17 million
Feb 1, 2026 $ 0.106
-2.42%
$ 369.12 million $ 17.43 million
Jan 31, 2026 $ 0.109
-8.99%
$ 378.31 million $ 16.91 million
Jan 30, 2026 $ 0.12
-0.23%
$ 415.67 million $ 27.23 million
Jan 29, 2026 $ 0.12
-3.59%
$ 416.6 million $ 19.27 million
Jan 28, 2026 $ 0.124
+4.43%
$ 432.12 million $ 43.01 million
Jan 27, 2026 $ 0.119
-2.28%
$ 413.78 million $ 13.7 million
Jan 26, 2026 $ 0.122
+0.27%
$ 423.41 million $ 37.67 million
Jan 25, 2026 $ 0.122
-13.59%
$ 422.27 million $ 27.08 million
Jan 24, 2026 $ 0.141
+0.13%
$ 488.7 million $ 42.43 million
Jan 23, 2026 $ 0.141
+12.92%
$ 488.18 million $ 52.95 million
Jan 22, 2026 $ 0.124
+0.73%
$ 432.19 million $ 16.38 million
Jan 21, 2026 $ 0.124
+5.05%
$ 429.03 million $ 20.02 million
Jan 20, 2026 $ 0.118
-3.36%
$ 408.43 million $ 13.37 million
Jan 19, 2026 $ 0.122
-5.08%
$ 422.63 million $ 16.62 million
Jan 18, 2026 $ 0.128
-0.88%
$ 445.77 million $ 18.09 million
Jan 17, 2026 $ 0.129
-5.36%
$ 449.19 million $ 13.19 million
Jan 16, 2026 $ 0.137
+8.55%
$ 474.69 million $ 20.97 million
Jan 15, 2026 $ 0.126
-0.88%
$ 437.24 million $ 24.83 million
Jan 14, 2026 $ 0.127
+3.09%
$ 441.22 million $ 15.01 million
Jan 13, 2026 $ 0.123
+6.51%
$ 427.87 million $ 14.84 million
Jan 12, 2026 $ 0.116
+0.05%
$ 401.76 million $ 11.19 million
Jan 11, 2026 $ 0.116
+0.23%
$ 401.58 million $ 8.74 million
Jan 10, 2026 $ 0.115
-1.42%
$ 400.65 million $ 7.97 million
Jan 9, 2026 $ 0.117
+1.89%
$ 406.4 million $ 11.37 million
Jan 8, 2026 $ 0.115
-1.74%
$ 398.89 million $ 11.66 million
Jan 7, 2026 $ 0.117
-7.20%
$ 405.88 million $ 13.22 million
Jan 6, 2026 $ 0.126
-2.29%
$ 437.47 million $ 16.43 million
Jan 5, 2026 $ 0.129
+0.63%
$ 447.68 million $ 18.52 million
Jan 4, 2026 $ 0.128
-1.84%
$ 444.83 million $ 10.4 million
Jan 3, 2026 $ 0.131
+1.60%
$ 453.06 million $ 13.97 million
Jan 2, 2026 $ 0.128
+3.39%
$ 445.98 million $ 17.38 million
Jan 1, 2026 $ 0.124
+2.47%
$ 431.35 million $ 17.14 million
Dec 31, 2025 $ 0.12
-5.20%
$ 420.85 million $ 19.63 million
Dec 30, 2025 $ 0.123
+6.69%
$ 440.28 million $ 43.11 million
Dec 29, 2025 $ 0.116
+0.80%
$ 398.86 million $ 24.9 million
Dec 28, 2025 $ 0.116
-1.54%
$ 399.79 million $ 19.52 million
Dec 27, 2025 $ 0.115
-0.12%
$ 408.02 million $ 13.25 million
Dec 26, 2025 $ 0.115
-3.14%
$ 399.03 million $ 31.82 million
Dec 25, 2025 $ 0.12
+5.59%
$ 412.49 million $ 40.65 million
Dec 24, 2025 $ 0.114
+4.77%
$ 393 million $ 16.72 million
Dec 23, 2025 $ 0.109
-1.65%
$ 377.36 million $ 11.2 million
Dec 22, 2025 $ 0.109
+0.13%
$ 383.72 million $ 8.4 million
Dec 21, 2025 $ 0.108
-1.12%
$ 378.47 million $ 8.73 million
Dec 20, 2025 $ 0.11
+1.32%
$ 380.46 million $ 11.67 million
Dec 19, 2025 $ 0.109
+7.14%
$ 377.72 million $ 15.87 million
Dec 18, 2025 $ 0.103
-2.51%
$ 354.14 million $ 14.85 million
Dec 17, 2025 $ 0.106
-4.79%
$ 365.37 million $ 11.48 million