DoubleZero Historical Data

2Z Page 30
Download
Date Close Price change Market cap Trading volume
Mar 17, 12 AM $ 0.0831
-0.49%
$ 288.42 million $ 10.78 million
Mar 16, 11 PM $ 0.0835
+0.57%
$ 289.84 million $ 10.53 million
Mar 16, 10 PM $ 0.083
+0.78%
$ 288.19 million $ 10.2 million
Mar 16, 9 PM $ 0.0824
+0.20%
$ 285.96 million $ 10.06 million
Mar 16, 8 PM $ 0.0822
+0.73%
$ 285.37 million $ 9.98 million
Mar 16, 7 PM $ 0.0816
+1.16%
$ 283.29 million $ 9.89 million
Mar 16, 6 PM $ 0.0807
-1.13%
$ 280.05 million $ 9.73 million
Mar 16, 5 PM $ 0.0816
+0.26%
$ 283.26 million $ 9.34 million
Mar 16, 4 PM $ 0.0814
+0.02%
$ 282.53 million $ 8.81 million
Mar 16, 3 PM $ 0.0814
-1.27%
$ 282.42 million $ 8.42 million
Mar 16, 2 PM $ 0.0824
-0.92%
$ 286.1 million $ 8.24 million
Mar 16, 1 PM $ 0.0832
-1.97%
$ 288.88 million $ 8.2 million
Mar 16, 12 PM $ 0.0849
-1.17%
$ 294.58 million $ 8.74 million
Mar 16, 11 AM $ 0.0859
+0.23%
$ 298.07 million $ 8.92 million
Mar 16, 10 AM $ 0.0857
-0.44%
$ 297.42 million $ 8.87 million
Mar 16, 9 AM $ 0.0861
-0.23%
$ 298.73 million $ 8.87 million
Mar 16, 8 AM $ 0.0863
-0.39%
$ 299.43 million $ 8.82 million
Mar 16, 7 AM $ 0.0866
+0.21%
$ 300.62 million $ 9.14 million
Mar 16, 6 AM $ 0.0865
-0.27%
$ 300.13 million $ 9.14 million
Mar 16, 5 AM $ 0.0867
+0.60%
$ 300.94 million $ 9.1 million
Mar 16, 4 AM $ 0.0862
-0.42%
$ 299.15 million $ 9.25 million
Mar 16, 3 AM $ 0.0865
+1.20%
$ 300.42 million $ 9.32 million
Mar 16, 2 AM $ 0.0855
+0.64%
$ 296.85 million $ 9.34 million
Mar 16, 1 AM $ 0.085
+0.43%
$ 294.95 million $ 9.33 million
Mar 16, 12 AM $ 0.0846
-0.23%
$ 293.7 million $ 9.49 million
Mar 15, 11 PM $ 0.0848
-1.10%
$ 294.38 million $ 9.49 million
Mar 15, 10 PM $ 0.0857
+0.71%
$ 297.66 million $ 9.47 million
Mar 15, 9 PM $ 0.0851
-0.92%
$ 295.56 million $ 9.38 million
Mar 15, 8 PM $ 0.0859
+0.07%
$ 298.23 million $ 9.22 million
Mar 15, 7 PM $ 0.0859
+0.18%
$ 298.02 million $ 9.17 million
Mar 15, 6 PM $ 0.0857
+0.28%
$ 297.47 million $ 9.23 million
Mar 15, 5 PM $ 0.0855
+0.31%
$ 296.64 million $ 9.26 million
Mar 15, 4 PM $ 0.0852
-0.14%
$ 295.72 million $ 9.24 million
Mar 15, 3 PM $ 0.0853
+0.64%
$ 296.11 million $ 9.36 million
Mar 15, 2 PM $ 0.0848
+0.56%
$ 294.22 million $ 9.99 million
Mar 15, 1 PM $ 0.0843
-1.09%
$ 292.58 million $ 11.09 million
Mar 15, 12 PM $ 0.0852
+2.27%
$ 295.8 million $ 11.31 million
Mar 15, 11 AM $ 0.0833
-0.38%
$ 289.23 million $ 11.71 million
Mar 15, 10 AM $ 0.0836
-0.48%
$ 290.32 million $ 11.96 million
Mar 15, 9 AM $ 0.084
-0.97%
$ 291.71 million $ 12.2 million
Mar 15, 8 AM $ 0.0849
+0.21%
$ 294.55 million $ 12.72 million
Mar 15, 7 AM $ 0.0847
+1.12%
$ 293.93 million $ 12.39 million
Mar 15, 6 AM $ 0.0837
+0.40%
$ 290.68 million $ 12.18 million
Mar 15, 5 AM $ 0.0834
-0.94%
$ 289.52 million $ 12.14 million
Mar 15, 4 AM $ 0.0842
+1.25%
$ 292.26 million $ 12.02 million
Mar 15, 3 AM $ 0.0832
+0.52%
$ 288.66 million $ 11.93 million
Mar 15, 2 AM $ 0.0827
+0.68%
$ 287.16 million $ 11.88 million
Mar 15, 1 AM $ 0.0822
-0.64%
$ 285.22 million $ 11.92 million
Mar 15, 12 AM $ 0.0827
+0.08%
$ 287.05 million $ 11.76 million
Mar 14, 11 PM $ 0.0826
-0.13%
$ 286.83 million $ 11.87 million