DoubleZero Historical Data

2Z Page 46
Download
Date Close Price change Market cap Trading volume
Mar 20, 6 AM $ 0.0774
-0.35%
$ 268.79 million $ 7.17 million
Mar 20, 5 AM $ 0.0777
+0.00%
$ 269.74 million $ 7.19 million
Mar 20, 4 AM $ 0.0777
-0.61%
$ 269.74 million $ 7.18 million
Mar 20, 3 AM $ 0.0782
+0.52%
$ 271.41 million $ 7.25 million
Mar 20, 2 AM $ 0.0778
+0.08%
$ 270 million $ 7.22 million
Mar 20, 1 AM $ 0.0777
-0.16%
$ 269.78 million $ 7.16 million
Mar 20, 12 AM $ 0.0778
+0.09%
$ 270.2 million $ 7.19 million
Mar 19, 11 PM $ 0.0778
-0.80%
$ 269.96 million $ 7.23 million
Mar 19, 10 PM $ 0.0784
-0.36%
$ 272.12 million $ 7.23 million
Mar 19, 9 PM $ 0.0787
-0.16%
$ 273.11 million $ 7.24 million
Mar 19, 8 PM $ 0.0788
+0.36%
$ 273.53 million $ 7.23 million
Mar 19, 7 PM $ 0.0785
+0.27%
$ 272.54 million $ 7.16 million
Mar 19, 6 PM $ 0.0783
+0.17%
$ 271.81 million $ 7.1 million
Mar 19, 5 PM $ 0.0782
+2.17%
$ 271.35 million $ 6.94 million
Mar 19, 4 PM $ 0.0765
-0.23%
$ 265.58 million $ 6.9 million
Mar 19, 3 PM $ 0.0767
-0.50%
$ 266.18 million $ 6.92 million
Mar 19, 2 PM $ 0.0771
-0.29%
$ 267.51 million $ 6.99 million
Mar 19, 1 PM $ 0.0773
-1.15%
$ 268.29 million $ 7.01 million
Mar 19, 12 PM $ 0.0782
+1.12%
$ 271.42 million $ 6.98 million
Mar 19, 11 AM $ 0.0773
-0.88%
$ 268.42 million $ 6.68 million
Mar 19, 10 AM $ 0.078
+0.49%
$ 270.8 million $ 6.59 million
Mar 19, 9 AM $ 0.0776
+0.75%
$ 269.49 million $ 6.61 million
Mar 19, 8 AM $ 0.0771
+0.73%
$ 267.49 million $ 6.58 million
Mar 19, 7 AM $ 0.0765
-0.25%
$ 265.55 million $ 6.61 million
Mar 19, 6 AM $ 0.0767
-0.68%
$ 266.22 million $ 6.63 million
Mar 19, 5 AM $ 0.0772
-0.83%
$ 268.04 million $ 6.61 million
Mar 19, 4 AM $ 0.0779
-0.82%
$ 270.29 million $ 6.61 million
Mar 19, 3 AM $ 0.0785
-0.35%
$ 272.52 million $ 6.49 million
Mar 19, 2 AM $ 0.0788
+0.59%
$ 273.49 million $ 6.47 million
Mar 19, 1 AM $ 0.0783
+0.72%
$ 271.87 million $ 6.5 million
Mar 19, 12 AM $ 0.0778
-1.42%
$ 269.93 million $ 6.47 million
Mar 18, 11 PM $ 0.0789
+0.33%
$ 273.83 million $ 6.58 million
Mar 18, 10 PM $ 0.0786
-0.15%
$ 272.93 million $ 6.69 million
Mar 18, 9 PM $ 0.0787
+0.19%
$ 273.35 million $ 6.73 million
Mar 18, 8 PM $ 0.0786
+0.94%
$ 272.85 million $ 6.75 million
Mar 18, 7 PM $ 0.0779
-0.25%
$ 270.29 million $ 6.97 million
Mar 18, 6 PM $ 0.0781
-0.17%
$ 270.98 million $ 7.37 million
Mar 18, 5 PM $ 0.0782
-0.27%
$ 271.44 million $ 8.11 million
Mar 18, 4 PM $ 0.0784
-0.08%
$ 272.18 million $ 8.14 million
Mar 18, 3 PM $ 0.0785
-0.76%
$ 272.4 million $ 8.1 million
Mar 18, 2 PM $ 0.0791
-0.71%
$ 274.5 million $ 8.22 million
Mar 18, 1 PM $ 0.0796
-1.14%
$ 276.46 million $ 8.14 million
Mar 18, 12 PM $ 0.0806
-0.63%
$ 279.63 million $ 8.15 million
Mar 18, 11 AM $ 0.0811
-1.34%
$ 281.39 million $ 8.18 million
Mar 18, 10 AM $ 0.0822
+0.17%
$ 285.22 million $ 8.15 million
Mar 18, 9 AM $ 0.082
-0.34%
$ 284.75 million $ 8.24 million
Mar 18, 8 AM $ 0.0823
+0.76%
$ 285.72 million $ 8.39 million
Mar 18, 7 AM $ 0.0817
-0.26%
$ 283.56 million $ 8.44 million
Mar 18, 6 AM $ 0.0819
-0.83%
$ 284.46 million $ 8.4 million
Mar 18, 5 AM $ 0.0826
-0.50%
$ 286.68 million $ 8.42 million