DoubleZero Historical Data

2Z Page 2
Download
Date Close Price change Market cap Trading volume
Feb 23, 2026 $ 0.0679
-3.02%
$ 235.64 million $ 7.31 million
Feb 22, 2026 $ 0.07
-3.60%
$ 242.99 million $ 6.08 million
Feb 21, 2026 $ 0.0726
-3.93%
$ 252.07 million $ 6.5 million
Feb 20, 2026 $ 0.0756
+7.59%
$ 262.39 million $ 9.71 million
Feb 19, 2026 $ 0.0703
-4.57%
$ 243.83 million $ 7.76 million
Feb 18, 2026 $ 0.0736
-5.23%
$ 255.56 million $ 8.58 million
Feb 17, 2026 $ 0.0777
-0.44%
$ 269.65 million $ 7.81 million
Feb 16, 2026 $ 0.078
+2.45%
$ 270.85 million $ 7.37 million
Feb 15, 2026 $ 0.0762
-6.68%
$ 264.38 million $ 9.04 million
Feb 14, 2026 $ 0.0816
+1.38%
$ 283.29 million $ 8.21 million
Feb 13, 2026 $ 0.0805
+2.02%
$ 279.43 million $ 10.82 million
Feb 12, 2026 $ 0.0789
+2.87%
$ 273.9 million $ 12.62 million
Feb 11, 2026 $ 0.0767
+2.95%
$ 266.44 million $ 15.32 million
Feb 10, 2026 $ 0.0745
-10.20%
$ 258.62 million $ 21.17 million
Feb 9, 2026 $ 0.083
-6.59%
$ 287.74 million $ 14.26 million
Feb 8, 2026 $ 0.0888
-8.49%
$ 308.31 million $ 10.35 million
Feb 7, 2026 $ 0.097
+0.73%
$ 336.72 million $ 9.39 million
Feb 6, 2026 $ 0.0963
+8.04%
$ 334.44 million $ 11.8 million
Feb 5, 2026 $ 0.0892
-13.65%
$ 309.51 million $ 11.71 million
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