DoubleZero Historical Data

2Z Page 2
Download
Date Close Price change Market cap Trading volume
Jun 3, 1 AM $ 0.0802
-0.20%
$ 278.44 million $ 7.05 million
Jun 3, 12 AM $ 0.0804
+1.16%
$ 278.99 million $ 7.11 million
Jun 2, 11 PM $ 0.0795
+0.03%
$ 275.8 million $ 7.08 million
Jun 2, 10 PM $ 0.0795
-2.15%
$ 275.7 million $ 7.05 million
Jun 2, 9 PM $ 0.0812
+0.56%
$ 281.77 million $ 6.98 million
Jun 2, 8 PM $ 0.0808
+0.16%
$ 280.2 million $ 6.95 million
Jun 2, 7 PM $ 0.0806
+0.00%
$ 279.75 million $ 6.96 million
Jun 2, 6 PM $ 0.0806
-1.47%
$ 279.75 million $ 6.87 million
Jun 2, 5 PM $ 0.0818
+0.17%
$ 283.93 million $ 7 million
Jun 2, 4 PM $ 0.0817
+1.29%
$ 283.44 million $ 7.31 million
Jun 2, 3 PM $ 0.0806
-1.56%
$ 279.83 million $ 7.41 million
Jun 2, 2 PM $ 0.0819
-1.25%
$ 284.27 million $ 7.57 million
Jun 2, 1 PM $ 0.083
-0.44%
$ 287.87 million $ 7.56 million
Jun 2, 12 PM $ 0.0833
-0.39%
$ 289.15 million $ 7.76 million
Jun 2, 11 AM $ 0.0837
+0.15%
$ 290.27 million $ 8.06 million
Jun 2, 10 AM $ 0.0835
+0.77%
$ 289.83 million $ 8.15 million
Jun 2, 9 AM $ 0.0829
-0.93%
$ 287.61 million $ 8.17 million
Jun 2, 8 AM $ 0.0837
-0.20%
$ 290.32 million $ 8.19 million
Jun 2, 7 AM $ 0.0838
-0.48%
$ 290.9 million $ 8.26 million
Jun 2, 6 AM $ 0.0842
-0.39%
$ 292.31 million $ 8.29 million
Jun 2, 5 AM $ 0.0846
-1.40%
$ 293.47 million $ 8.36 million
Jun 2, 4 AM $ 0.0858
-0.80%
$ 297.65 million $ 8.3 million
Jun 2, 3 AM $ 0.0865
+1.85%
$ 300.04 million $ 8.24 million
Jun 2, 2 AM $ 0.0849
-0.59%
$ 294.6 million $ 8.2 million
Jun 2, 1 AM $ 0.0854
-1.48%
$ 296.35 million $ 8.02 million
Jun 2, 12 AM $ 0.0867
-0.63%
$ 300.8 million $ 8.06 million
Jun 1, 11 PM $ 0.0872
-0.94%
$ 302.71 million $ 8.16 million
Jun 1, 10 PM $ 0.0881
+0.26%
$ 305.58 million $ 8.35 million
Jun 1, 9 PM $ 0.0878
-0.72%
$ 304.8 million $ 8.67 million
Jun 1, 8 PM $ 0.0885
-1.16%
$ 307.01 million $ 8.81 million
Jun 1, 7 PM $ 0.0895
+0.47%
$ 310.61 million $ 8.81 million
Jun 1, 6 PM $ 0.0891
-1.31%
$ 309.16 million $ 8.85 million
Jun 1, 5 PM $ 0.0903
+2.59%
$ 313.42 million $ 8.77 million
Jun 1, 4 PM $ 0.088
+3.57%
$ 305.47 million $ 8.57 million
Jun 1, 3 PM $ 0.085
+1.92%
$ 294.94 million $ 8.63 million
Jun 1, 2 PM $ 0.0834
-1.56%
$ 289.4 million $ 8.46 million
Jun 1, 1 PM $ 0.0847
-1.63%
$ 293.96 million $ 8.27 million
Jun 1, 12 PM $ 0.0861
-1.89%
$ 298.83 million $ 8.08 million
Jun 1, 11 AM $ 0.0878
-0.51%
$ 304.58 million $ 7.76 million
Jun 1, 10 AM $ 0.0882
-0.61%
$ 306.15 million $ 7.83 million
Jun 1, 9 AM $ 0.0888
+0.26%
$ 308.04 million $ 7.88 million
Jun 1, 8 AM $ 0.0885
-0.02%
$ 307.24 million $ 7.84 million
Jun 1, 7 AM $ 0.0886
-1.06%
$ 307.3 million $ 7.91 million
Jun 1, 6 AM $ 0.0895
-1.45%
$ 310.59 million $ 8.02 million
Jun 1, 5 AM $ 0.0908
-0.74%
$ 315.17 million $ 7.98 million
Jun 1, 4 AM $ 0.0915
-0.55%
$ 317.57 million $ 7.93 million
Jun 1, 3 AM $ 0.092
-0.57%
$ 319.33 million $ 7.88 million
Jun 1, 2 AM $ 0.0926
+0.81%
$ 321.16 million $ 7.85 million
Jun 1, 1 AM $ 0.0918
-1.67%
$ 318.58 million $ 7.81 million
Jun 1, 12 AM $ 0.0934
+0.43%
$ 323.99 million $ 7.72 million