DoubleZero Historical Data

2Z Page 30
Download
Date Close Price change Market cap Trading volume
Apr 17, 8 AM $ 0.0934
-0.14%
$ 324.32 million $ 21.13 million
Apr 17, 7 AM $ 0.0936
+0.69%
$ 324.76 million $ 20.91 million
Apr 17, 6 AM $ 0.0929
-2.43%
$ 322.52 million $ 20.5 million
Apr 17, 5 AM $ 0.0952
-2.33%
$ 330.54 million $ 19.88 million
Apr 17, 4 AM $ 0.0975
+1.86%
$ 338.43 million $ 18.1 million
Apr 17, 3 AM $ 0.0957
+0.50%
$ 332.26 million $ 15.85 million
Apr 17, 2 AM $ 0.0952
+1.04%
$ 330.55 million $ 15.28 million
Apr 17, 1 AM $ 0.0942
+1.96%
$ 327.17 million $ 14.69 million
Apr 17, 12 AM $ 0.0924
+0.58%
$ 320.87 million $ 14.28 million
Apr 16, 11 PM $ 0.0919
+0.48%
$ 319.03 million $ 14.01 million
Apr 16, 10 PM $ 0.0915
+0.65%
$ 317.52 million $ 13.37 million
Apr 16, 9 PM $ 0.0909
+0.25%
$ 315.48 million $ 12.52 million
Apr 16, 8 PM $ 0.0906
+0.35%
$ 314.68 million $ 12.13 million
Apr 16, 7 PM $ 0.0903
+0.77%
$ 313.57 million $ 11.92 million
Apr 16, 6 PM $ 0.0896
+0.61%
$ 311.17 million $ 11.69 million
Apr 16, 5 PM $ 0.0891
+1.23%
$ 309.28 million $ 11.06 million
Apr 16, 4 PM $ 0.088
-0.11%
$ 305.53 million $ 10.47 million
Apr 16, 3 PM $ 0.0881
+1.87%
$ 305.85 million $ 10.25 million
Apr 16, 2 PM $ 0.0865
+1.57%
$ 300.24 million $ 9.76 million
Apr 16, 1 PM $ 0.0851
+0.00%
$ 295.58 million $ 8.48 million
Apr 16, 12 PM $ 0.0852
-0.02%
$ 295.59 million $ 8.41 million
Apr 16, 11 AM $ 0.0852
+0.27%
$ 295.66 million $ 8.25 million
Apr 16, 10 AM $ 0.0849
-0.62%
$ 294.86 million $ 8.19 million
Apr 16, 9 AM $ 0.0855
+0.88%
$ 296.7 million $ 8.08 million
Apr 16, 8 AM $ 0.0847
+0.01%
$ 294.13 million $ 8.09 million
Apr 16, 7 AM $ 0.0847
-0.65%
$ 294.11 million $ 8.12 million
Apr 16, 6 AM $ 0.0853
+2.40%
$ 296.02 million $ 8.05 million
Apr 16, 5 AM $ 0.0833
+0.10%
$ 289.1 million $ 7.81 million
Apr 16, 4 AM $ 0.0832
+0.52%
$ 288.81 million $ 7.92 million
Apr 16, 3 AM $ 0.0828
-0.23%
$ 287.32 million $ 7.73 million
Apr 16, 2 AM $ 0.083
+0.43%
$ 287.97 million $ 7.66 million
Apr 16, 1 AM $ 0.0826
-0.21%
$ 286.71 million $ 7.49 million
Apr 16, 12 AM $ 0.0828
+0.62%
$ 287.32 million $ 7.41 million
Apr 15, 11 PM $ 0.0823
+0.52%
$ 285.55 million $ 7.28 million
Apr 15, 10 PM $ 0.0818
+0.01%
$ 284.09 million $ 7.21 million
Apr 15, 9 PM $ 0.0818
+0.05%
$ 284.07 million $ 7.17 million
Apr 15, 8 PM $ 0.0818
-0.13%
$ 283.92 million $ 7.1 million
Apr 15, 7 PM $ 0.0819
+1.14%
$ 284.3 million $ 6.91 million
Apr 15, 6 PM $ 0.081
+1.10%
$ 281.08 million $ 6.84 million
Apr 15, 5 PM $ 0.0801
-0.03%
$ 278.03 million $ 6.86 million
Apr 15, 4 PM $ 0.0801
+0.24%
$ 278.1 million $ 6.77 million
Apr 15, 3 PM $ 0.0799
-0.22%
$ 277.43 million $ 6.69 million
Apr 15, 2 PM $ 0.0801
+0.31%
$ 278.05 million $ 6.71 million
Apr 15, 1 PM $ 0.0798
-0.55%
$ 277.18 million $ 6.77 million
Apr 15, 12 PM $ 0.0803
-0.40%
$ 278.71 million $ 6.79 million
Apr 15, 11 AM $ 0.0806
+0.23%
$ 279.84 million $ 6.84 million
Apr 15, 10 AM $ 0.0804
-0.39%
$ 279.19 million $ 6.84 million
Apr 15, 9 AM $ 0.0807
-0.36%
$ 280.28 million $ 6.73 million
Apr 15, 8 AM $ 0.081
+0.96%
$ 281.3 million $ 6.64 million
Apr 15, 7 AM $ 0.0803
+0.06%
$ 278.62 million $ 6.66 million