DoubleZero Historical Data

2Z Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.111
+0.93%
$ 385.06 million $ 17.27 million
Dec 15, 2025 $ 0.109
-3.07%
$ 382.06 million $ 13.68 million
Dec 14, 2025 $ 0.113
-7.27%
$ 391.21 million $ 10.62 million
Dec 13, 2025 $ 0.121
+0.98%
$ 423.86 million $ 8.81 million
Dec 12, 2025 $ 0.12
-4.47%
$ 417.55 million $ 12.66 million
Dec 11, 2025 $ 0.126
-2.76%
$ 437.08 million $ 16.91 million
Dec 10, 2025 $ 0.129
-3.32%
$ 449.51 million $ 16.24 million
Dec 9, 2025 $ 0.134
+0.60%
$ 464.96 million $ 19.38 million
Dec 8, 2025 $ 0.133
-4.50%
$ 462.18 million $ 51.84 million
Dec 7, 2025 $ 0.139
+8.71%
$ 484.12 million $ 61.42 million
Dec 6, 2025 $ 0.128
+5.10%
$ 445.19 million $ 21.52 million
Dec 5, 2025 $ 0.122
-4.42%
$ 423.61 million $ 25.29 million
Dec 4, 2025 $ 0.128
-1.13%
$ 442.49 million $ 29.69 million
Dec 3, 2025 $ 0.129
+3.74%
$ 448.56 million $ 95.15 million
Dec 2, 2025 $ 0.124
+14.86%
$ 432.01 million $ 23.79 million
Dec 1, 2025 $ 0.108
-4.56%
$ 376.11 million $ 23.47 million
Nov 30, 2025 $ 0.116
+2.12%
$ 394.06 million $ 19.63 million
Nov 29, 2025 $ 0.113
-3.04%
$ 392.86 million $ 15.03 million
Nov 28, 2025 $ 0.116
-3.10%
$ 405.65 million $ 23.98 million
Nov 27, 2025 $ 0.121
-5.65%
$ 416.88 million $ 26.87 million
Nov 26, 2025 $ 0.128
+2.64%
$ 444.1 million $ 49.61 million
Nov 25, 2025 $ 0.125
+3.66%
$ 433.22 million $ 33.65 million
Nov 24, 2025 $ 0.121
-2.05%
$ 420.04 million $ 19.54 million
Nov 23, 2025 $ 0.123
-4.45%
$ 427.35 million $ 25.49 million
Nov 22, 2025 $ 0.131
-10.54%
$ 447.53 million $ 108.57 million
Nov 21, 2025 $ 0.141
+17.01%
$ 506.58 million $ 160.4 million
Nov 20, 2025 $ 0.124
-4.03%
$ 420.15 million $ 27.7 million
Nov 19, 2025 $ 0.129
-7.87%
$ 447.58 million $ 27.77 million
Nov 18, 2025 $ 0.14
+1.15%
$ 924.83 million $ 41.16 million
Nov 17, 2025 $ 0.138
-6.64%
$ 913.1 million $ 23.32 million
Nov 16, 2025 $ 0.148
-6.52%
$ 978 million $ 33.09 million
Nov 15, 2025 $ 0.155
+3.39%
$ 1.04 billion $ 18.79 million
Nov 14, 2025 $ 0.152
-3.83%
$ 992.22 million $ 35.67 million
Nov 13, 2025 $ 0.156
-6.77%
$ 1.04 billion $ 21.49 million
Nov 12, 2025 $ 0.168
-3.99%
$ 1.1 billion $ 12.11 million
Nov 11, 2025 $ 0.175
-9.03%
$ 1.15 billion $ 19.67 million
Nov 10, 2025 $ 0.192
-2.74%
$ 1.27 billion $ 32.03 million
Nov 9, 2025 $ 0.198
+4.08%
$ 1.31 billion $ 35.92 million
Nov 8, 2025 $ 0.19
+4.91%
$ 1.25 billion $ 54.72 million
Nov 7, 2025 $ 0.181
+14.36%
$ 1.2 billion $ 30.5 million
Nov 6, 2025 $ 0.158
-9.87%
$ 1.05 billion $ 29.6 million
Nov 5, 2025 $ 0.176
+10.31%
$ 1.16 billion $ 38.42 million
Nov 4, 2025 $ 0.159
-0.91%
$ 1.05 billion $ 33.47 million
Nov 3, 2025 $ 0.161
-7.66%
$ 1.06 billion $ 31.39 million
Nov 2, 2025 $ 0.174
-4.21%
$ 1.15 billion $ 16.81 million
Nov 1, 2025 $ 0.182
-0.41%
$ 1.2 billion $ 18.63 million
Oct 31, 2025 $ 0.183
-4.81%
$ 1.2 billion $ 25.13 million
Oct 30, 2025 $ 0.192
-12.57%
$ 1.27 billion $ 32.94 million
Oct 29, 2025 $ 0.22
-5.05%
$ 1.45 billion $ 29.09 million
Oct 28, 2025 $ 0.232
+0.97%
$ 1.53 billion $ 31.18 million