DoubleZero Historical Data

2Z Page 2
Download
Date Close Price change Market cap Trading volume
Apr 16, 2026 $ 0.0919
+11.72%
$ 318.94 million $ 14.01 million
Apr 15, 2026 $ 0.0823
+4.66%
$ 285.6 million $ 7.28 million
Apr 14, 2026 $ 0.0786
-1.25%
$ 272.84 million $ 6.75 million
Apr 13, 2026 $ 0.0796
+3.61%
$ 276.25 million $ 9.23 million
Apr 12, 2026 $ 0.0768
-2.73%
$ 266.7 million $ 9.11 million
Apr 11, 2026 $ 0.079
-2.27%
$ 274.17 million $ 6.69 million
Apr 10, 2026 $ 0.0808
+1.33%
$ 280.5 million $ 10.31 million
Apr 9, 2026 $ 0.0797
-4.62%
$ 276.92 million $ 12.89 million
Apr 8, 2026 $ 0.0836
-3.84%
$ 290.21 million $ 14.46 million
Apr 7, 2026 $ 0.0869
+3.68%
$ 301.8 million $ 22.59 million
Apr 6, 2026 $ 0.0838
-4.94%
$ 291.05 million $ 16.52 million
Apr 5, 2026 $ 0.0882
+10.96%
$ 306.21 million $ 20.32 million
Apr 4, 2026 $ 0.0795
+4.77%
$ 275.97 million $ 9.35 million
Apr 3, 2026 $ 0.0759
-1.03%
$ 263.4 million $ 5.97 million
Apr 2, 2026 $ 0.0767
+0.05%
$ 266.15 million $ 8.09 million
Apr 1, 2026 $ 0.0766
-5.38%
$ 266.03 million $ 9.56 million
Mar 31, 2026 $ 0.081
+7.95%
$ 281.17 million $ 17.62 million
Mar 30, 2026 $ 0.075
+11.62%
$ 260.47 million $ 11.58 million
Mar 29, 2026 $ 0.0672
-3.38%
$ 233.36 million $ 5.79 million
Mar 28, 2026 $ 0.0696
-1.18%
$ 241.51 million $ 5.53 million
Mar 27, 2026 $ 0.0704
-4.99%
$ 244.4 million $ 5.62 million
Mar 26, 2026 $ 0.0741
-3.03%
$ 257.24 million $ 5.75 million
Mar 25, 2026 $ 0.0764
+0.77%
$ 265.28 million $ 5.83 million
Mar 24, 2026 $ 0.0758
-2.26%
$ 263.25 million $ 6.62 million
Mar 23, 2026 $ 0.0776
+7.63%
$ 269.32 million $ 7 million
Mar 22, 2026 $ 0.0721
-2.11%
$ 250.28 million $ 6 million
Mar 21, 2026 $ 0.0736
-3.63%
$ 255.6 million $ 5.96 million
Mar 20, 2026 $ 0.0764
-1.74%
$ 265.29 million $ 5.95 million
Mar 19, 2026 $ 0.0778
-1.41%
$ 269.98 million $ 7.23 million
Mar 18, 2026 $ 0.0789
-6.00%
$ 273.88 million $ 6.58 million
Mar 17, 2026 $ 0.0839
+0.50%
$ 291.29 million $ 9.44 million
Mar 16, 2026 $ 0.0835
-1.54%
$ 289.84 million $ 10.53 million
Mar 15, 2026 $ 0.0848
+2.63%
$ 294.38 million $ 9.49 million
Mar 14, 2026 $ 0.0826
+2.11%
$ 286.86 million $ 11.87 million
Mar 13, 2026 $ 0.0809
+0.10%
$ 280.88 million $ 9.86 million
Mar 12, 2026 $ 0.0808
+3.58%
$ 280.51 million $ 7.39 million
Mar 11, 2026 $ 0.0781
+2.14%
$ 270.99 million $ 8.43 million
Mar 10, 2026 $ 0.0764
+1.29%
$ 265.15 million $ 6.18 million
Mar 9, 2026 $ 0.0754
+2.87%
$ 261.88 million $ 6.06 million
Mar 8, 2026 $ 0.0733
-0.39%
$ 254.57 million $ 7.15 million
Mar 7, 2026 $ 0.0736
-4.42%
$ 255.57 million $ 6.77 million
Mar 6, 2026 $ 0.077
+3.10%
$ 267.39 million $ 13.34 million
Mar 5, 2026 $ 0.0747
+1.08%
$ 259.36 million $ 7.17 million
Mar 4, 2026 $ 0.0739
+1.88%
$ 256.61 million $ 6.5 million
Mar 3, 2026 $ 0.0726
-2.40%
$ 251.87 million $ 6.15 million
Mar 2, 2026 $ 0.0743
+2.24%
$ 258.06 million $ 7.3 million
Mar 1, 2026 $ 0.0727
-5.88%
$ 252.42 million $ 8.52 million
Feb 28, 2026 $ 0.0773
+2.30%
$ 268.19 million $ 8.14 million
Feb 27, 2026 $ 0.0755
-3.40%
$ 262.15 million $ 10.34 million
Feb 26, 2026 $ 0.0782
+3.75%
$ 271.37 million $ 9.75 million