DoubleZero Historical Data

2Z
Download
Date Close Price change Market cap Trading volume
Aug 24 $0.0536
-6.68%
$180.47 million $18.97 million
Aug 17 $0.0568
+17.29%
$199.16 million $27.58 million
Aug 10 $0.0492
-11.17%
$167.97 million $53.55 million
Aug 3 $0.0554
+0.19%
$192.18 million $8.07 million
Jul 27 $0.0553
-9.72%
$191.83 million $10.93 million
Jul 20 $0.0612
-5.62%
$212.48 million $15.63 million
Jul 13 $0.0649
-9.48%
$225.13 million $14.45 million
Jul 6 $0.0705
+0.19%
$248.77 million $10.59 million
Jun 29 $0.0703
+12.71%
$243.84 million $153.32 million
Jun 22 $0.0643
-14.60%
$216.49 million $455.17 million
Jun 15 $0.0691
-3.33%
$261.11 million $580.84 million
Jun 8 $0.0711
+0.70%
$248.19 million $542.11 million
Jun 1 $0.0688
-26.04%
$244.93 million $14.18 million
May 25 $0.0923
-11.24%
$322.58 million $18.77 million
May 18 $0.107
+23.52%
$362.2 million $42.72 million
May 11 $0.0922
-11.83%
$301.32 million $23.39 million
May 4 $0.0991
+17.08%
$362.85 million $22.34 million
Apr 27 $0.0849
-4.12%
$293.65 million $2.14 million
Apr 20 $0.0882
+6.50%
$307.15 million $41.84 million
Apr 13 $0.0889
+15.74%
$287.38 million $65.5 million
Apr 6 $0.079
-10.47%
$266.65 million $83.47 million
Mar 30 $0.0795
+18.26%
$306.21 million $62.17 million
Mar 23 $0.0696
-3.48%
$233.36 million $36.34 million
Mar 16 $0.0721
-15.00%
$250.22 million $51.69 million
Mar 9 $0.0848
+15.64%
$294.38 million $59.28 million
Mar 2 $0.0736
+1.25%
$254.57 million $47.22 million
Feb 23 $0.0727
+3.88%
$252.42 million $64.68 million
Feb 16 $0.0726
-4.66%
$242.99 million $47.74 million
Feb 9 $0.0816
-8.11%
$264.38 million $82.4 million
Feb 2 $0.097
-8.74%
$308.31 million $64.55 million
Jan 26 $0.109
-10.41%
$369.12 million $157.8 million
Jan 19 $0.141
+9.76%
$422.27 million $161.78 million
Jan 12 $0.129
+11.86%
$445.77 million $100.03 million
Jan 5 $0.115
-9.94%
$401.58 million $79.17 million
Dec 29 $0.131
+13.35%
$444.83 million $136.13 million
Dec 22 $0.115
+5.28%
$399.79 million $122.04 million
Dec 15 $0.11
-2.18%
$378.47 million $84.81 million
Dec 8 $0.121
-12.87%
$391.21 million $125.84 million
Dec 1 $0.128
+12.97%
$484.12 million $218.91 million
Nov 24 $0.113
-7.95%
$394.06 million $168.68 million
Nov 17 $0.131
-11.93%
$427.35 million $388.92 million
Nov 10 $0.155
-21.41%
$978 million $139.75 million
Nov 3 $0.19
+9.13%
$1.31 billion $218.11 million
Oct 27 $0.182
-27.72%
$1.15 billion $159.77 million
Oct 20 $0.24
+1.13%
$1.66 billion $268.96 million
Oct 13 $0.232
-12.05%
$1.56 billion $3.61 billion
Oct 6 $0.258
-47.46%
$1.48 billion $2.76 billion
Sep 29 $0.497
-8.77%
$2.75 billion $838.03 million
Download