DoubleZero Historical Data

2Z Page 3
Download
Date Close Price change Market cap Trading volume
May 28, 2026 $0.0892
-4.20%
$309.6 million $7.96 million
May 27, 2026 $0.0931
-2.52%
$322.57 million $9.06 million
May 26, 2026 $0.0956
-2.72%
$331.16 million $8.6 million
May 25, 2026 $0.0982
-5.53%
$341.33 million $7.6 million
May 24, 2026 $0.104
-3.16%
$362.2 million $8.31 million
May 23, 2026 $0.107
+0.85%
$372.29 million $11.18 million
May 22, 2026 $0.106
-5.75%
$368.97 million $14.9 million
May 21, 2026 $0.113
+8.68%
$391.54 million $32.12 million
May 20, 2026 $0.104
+16.69%
$360.23 million $16.24 million
May 19, 2026 $0.089
-0.81%
$308.73 million $6.85 million
May 18, 2026 $0.0897
+3.29%
$311.59 million $6.5 million
May 17, 2026 $0.0868
-5.82%
$302.07 million $6.72 million
May 16, 2026 $0.0922
+0.15%
$319.65 million $8.52 million
May 15, 2026 $0.0921
-11.26%
$319.46 million $8.6 million
May 14, 2026 $0.104
+1.83%
$359.99 million $9.54 million
May 13, 2026 $0.102
-2.20%
$353.55 million $8.86 million
May 12, 2026 $0.104
-0.12%
$361.49 million $8.39 million
May 11, 2026 $0.104
-0.26%
$361.93 million $10.5 million
May 10, 2026 $0.105
+5.54%
$362.85 million $9.6 million
May 9, 2026 $0.0991
+0.87%
$343.8 million $8.02 million
May 8, 2026 $0.0982
+3.67%
$340.82 million $10.33 million
May 7, 2026 $0.0947
-0.75%
$328.74 million $7.47 million
May 6, 2026 $0.0955
+5.42%
$331.24 million $13.34 million
May 5, 2026 $0.0906
+7.21%
$314.21 million $11.21 million
May 4, 2026 $0.0845
-0.20%
$293.07 million $5.69 million
May 3, 2026 $0.0846
-0.29%
$293.65 million $6.31 million
May 2, 2026 $0.0849
+3.36%
$294.49 million $5.93 million
May 1, 2026 $0.0821
+0.31%
$284.93 million $5.63 million
Apr 30, 2026 $0.0819
-0.50%
$284.12 million $5.77 million
Apr 29, 2026 $0.0823
-4.12%
$285.46 million $5.74 million
Apr 28, 2026 $0.0859
-1.11%
$297.73 million $5.96 million
Apr 27, 2026 $0.0868
-1.92%
$301.23 million $8.29 million
Apr 26, 2026 $0.0885
+0.40%
$307.71 million $10.13 million
Apr 25, 2026 $0.0882
+3.48%
$306.13 million $8.47 million
Apr 24, 2026 $0.0852
+1.66%
$295.68 million $6.35 million
Apr 23, 2026 $0.0838
+2.16%
$290.94 million $6.51 million
Apr 22, 2026 $0.082
-2.89%
$284.88 million $7.2 million
Apr 21, 2026 $0.0845
+1.47%
$293.32 million $6.86 million
Apr 20, 2026 $0.0833
+0.57%
$289.02 million $6.46 million
Apr 19, 2026 $0.0828
-6.88%
$287.45 million $7.21 million
Apr 18, 2026 $0.0889
-5.22%
$308.34 million $10.2 million
Apr 17, 2026 $0.0938
+2.09%
$325.56 million $18.03 million
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