DoubleZero Historical Data

2Z Page 4
Download
Date Close Price change Market cap Trading volume
Apr 8, 6 PM $ 0.0857
+1.46%
$ 297.37 million $ 14.43 million
Apr 8, 5 PM $ 0.0844
-1.71%
$ 293.09 million $ 13.83 million
Apr 8, 4 PM $ 0.0859
+0.95%
$ 298.2 million $ 13.84 million
Apr 8, 3 PM $ 0.0851
+0.12%
$ 295.38 million $ 13.53 million
Apr 8, 2 PM $ 0.085
+0.02%
$ 295.02 million $ 13.26 million
Apr 8, 1 PM $ 0.085
+0.16%
$ 294.92 million $ 12.7 million
Apr 8, 12 PM $ 0.0848
-0.14%
$ 294.47 million $ 13.38 million
Apr 8, 11 AM $ 0.0849
+0.95%
$ 294.89 million $ 14.52 million
Apr 8, 10 AM $ 0.0841
-0.44%
$ 292.12 million $ 15.44 million
Apr 8, 9 AM $ 0.0845
-0.42%
$ 293.41 million $ 16.38 million
Apr 8, 8 AM $ 0.0849
-0.24%
$ 294.65 million $ 17.8 million
Apr 8, 7 AM $ 0.0851
+0.14%
$ 295.35 million $ 18.32 million
Apr 8, 6 AM $ 0.085
-0.80%
$ 294.93 million $ 19.17 million
Apr 8, 5 AM $ 0.0856
+0.15%
$ 297.3 million $ 19.87 million
Apr 8, 4 AM $ 0.0855
+0.06%
$ 296.9 million $ 19.81 million
Apr 8, 3 AM $ 0.0855
+0.01%
$ 296.72 million $ 20.27 million
Apr 8, 2 AM $ 0.0855
-0.60%
$ 296.7 million $ 20.88 million
Apr 8, 1 AM $ 0.086
+0.16%
$ 298.5 million $ 21.41 million
Apr 8, 12 AM $ 0.0859
-1.25%
$ 298.02 million $ 21.9 million
Apr 7, 11 PM $ 0.0869
+0.55%
$ 301.8 million $ 22.59 million
Apr 7, 10 PM $ 0.0865
+1.67%
$ 300.12 million $ 22.49 million
Apr 7, 9 PM $ 0.085
+0.29%
$ 295.18 million $ 22.56 million
Apr 7, 8 PM $ 0.0848
+0.38%
$ 294.36 million $ 22.21 million
Apr 7, 7 PM $ 0.0845
+1.07%
$ 293.23 million $ 22.17 million
Apr 7, 6 PM $ 0.0836
-0.70%
$ 290.14 million $ 22.37 million
Apr 7, 5 PM $ 0.0842
+0.08%
$ 292.18 million $ 22.47 million
Apr 7, 4 PM $ 0.0841
-0.75%
$ 291.94 million $ 22.22 million
Apr 7, 3 PM $ 0.0847
-0.78%
$ 294.16 million $ 22.05 million
Apr 7, 2 PM $ 0.0854
-0.27%
$ 296.47 million $ 22.74 million
Apr 7, 1 PM $ 0.0856
+1.40%
$ 297.29 million $ 22.64 million
Apr 7, 12 PM $ 0.0845
-3.68%
$ 293.21 million $ 21.7 million
Apr 7, 11 AM $ 0.0877
+0.12%
$ 304.42 million $ 20.4 million
Apr 7, 10 AM $ 0.0876
-0.14%
$ 304.06 million $ 19.44 million
Apr 7, 9 AM $ 0.0877
+1.77%
$ 304.54 million $ 19.06 million
Apr 7, 8 AM $ 0.0862
-0.54%
$ 299.25 million $ 17.81 million
Apr 7, 7 AM $ 0.0867
+1.55%
$ 300.87 million $ 17.45 million
Apr 7, 6 AM $ 0.0853
+1.15%
$ 296.27 million $ 16.35 million
Apr 7, 5 AM $ 0.0844
+0.79%
$ 292.82 million $ 16.31 million
Apr 7, 4 AM $ 0.0837
-0.91%
$ 290.52 million $ 16.67 million
Apr 7, 3 AM $ 0.0845
-0.71%
$ 293.18 million $ 16.96 million
Apr 7, 2 AM $ 0.0851
+1.63%
$ 295.29 million $ 16.92 million
Apr 7, 1 AM $ 0.0837
+0.89%
$ 290.55 million $ 16.78 million
Apr 7, 12 AM $ 0.083
-1.04%
$ 288.06 million $ 16.82 million
Apr 6, 11 PM $ 0.0838
+2.13%
$ 291.05 million $ 16.52 million
Apr 6, 10 PM $ 0.0821
-0.45%
$ 284.96 million $ 16.67 million
Apr 6, 9 PM $ 0.0825
+0.22%
$ 286.26 million $ 16.89 million
Apr 6, 8 PM $ 0.0823
-0.04%
$ 285.63 million $ 18.06 million
Apr 6, 7 PM $ 0.0823
-0.50%
$ 285.77 million $ 19.82 million
Apr 6, 6 PM $ 0.0827
+0.47%
$ 287.21 million $ 21.71 million
Apr 6, 5 PM $ 0.0823
-0.07%
$ 285.86 million $ 23.06 million