DoubleZero Historical Data

2Z Page 3
Download
Date Close Price change Market cap Trading volume
Jan 4, 2026 $ 0.128
-1.84%
$ 444.83 million $ 10.4 million
Jan 3, 2026 $ 0.131
+1.60%
$ 453.06 million $ 13.97 million
Jan 2, 2026 $ 0.128
+3.39%
$ 445.98 million $ 17.38 million
Jan 1, 2026 $ 0.124
+2.47%
$ 431.35 million $ 17.14 million
Dec 31, 2025 $ 0.12
-5.20%
$ 420.85 million $ 19.63 million
Dec 30, 2025 $ 0.123
+6.69%
$ 440.28 million $ 43.11 million
Dec 29, 2025 $ 0.116
+0.80%
$ 398.86 million $ 24.9 million
Dec 28, 2025 $ 0.116
-1.54%
$ 399.79 million $ 19.52 million
Dec 27, 2025 $ 0.115
-0.12%
$ 408.02 million $ 13.25 million
Dec 26, 2025 $ 0.115
-3.14%
$ 399.03 million $ 31.82 million
Dec 25, 2025 $ 0.12
+5.59%
$ 412.49 million $ 40.65 million
Dec 24, 2025 $ 0.114
+4.77%
$ 393 million $ 16.72 million
Dec 23, 2025 $ 0.109
-1.65%
$ 377.36 million $ 11.2 million
Dec 22, 2025 $ 0.109
+0.13%
$ 383.72 million $ 8.4 million
Dec 21, 2025 $ 0.108
-1.12%
$ 378.47 million $ 8.73 million
Dec 20, 2025 $ 0.11
+1.32%
$ 380.46 million $ 11.67 million
Dec 19, 2025 $ 0.109
+7.14%
$ 377.72 million $ 15.87 million
Dec 18, 2025 $ 0.103
-2.51%
$ 354.14 million $ 14.85 million
Dec 17, 2025 $ 0.106
-4.79%
$ 365.37 million $ 11.48 million
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