DoubleZero Historical Data

2Z Page 5
Download
Date Close Price change Market cap Trading volume
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
Nov 15, 2025 $ 0.155
+3.39%
$ 1.04 billion $ 18.79 million
Nov 14, 2025 $ 0.152
-3.83%
$ 992.22 million $ 35.67 million
Nov 13, 2025 $ 0.156
-6.77%
$ 1.04 billion $ 21.49 million
Nov 12, 2025 $ 0.168
-3.99%
$ 1.1 billion $ 12.11 million
Nov 11, 2025 $ 0.175
-9.03%
$ 1.15 billion $ 19.67 million
Nov 10, 2025 $ 0.192
-2.74%
$ 1.27 billion $ 32.03 million
Nov 9, 2025 $ 0.198
+4.08%
$ 1.31 billion $ 35.92 million
Nov 8, 2025 $ 0.19
+4.91%
$ 1.25 billion $ 54.72 million
Nov 7, 2025 $ 0.181
+14.36%
$ 1.2 billion $ 30.5 million
Nov 6, 2025 $ 0.158
-9.87%
$ 1.05 billion $ 29.6 million
Nov 5, 2025 $ 0.176
+10.31%
$ 1.16 billion $ 38.42 million
Nov 4, 2025 $ 0.159
-0.91%
$ 1.05 billion $ 33.47 million
Nov 3, 2025 $ 0.161
-7.66%
$ 1.06 billion $ 31.39 million
Nov 2, 2025 $ 0.174
-4.21%
$ 1.15 billion $ 16.81 million
Nov 1, 2025 $ 0.182
-0.41%
$ 1.2 billion $ 18.63 million
Oct 31, 2025 $ 0.183
-4.81%
$ 1.2 billion $ 25.13 million
Oct 30, 2025 $ 0.192
-12.57%
$ 1.27 billion $ 32.94 million
Oct 29, 2025 $ 0.22
-5.05%
$ 1.45 billion $ 29.09 million
Oct 28, 2025 $ 0.232
+0.97%
$ 1.53 billion $ 31.18 million
Oct 27, 2025 $ 0.229
-8.76%
$ 1.51 billion $ 22.8 million
Oct 26, 2025 $ 0.251
+4.99%
$ 1.66 billion $ 30.84 million
Oct 25, 2025 $ 0.24
+1.24%
$ 1.58 billion $ 16.46 million
Oct 24, 2025 $ 0.237
+1.39%
$ 1.56 billion $ 28.49 million
Oct 23, 2025 $ 0.233
+1.71%
$ 1.54 billion $ 30.63 million
Oct 22, 2025 $ 0.224
-13.42%
$ 1.51 billion $ 65 million
Oct 21, 2025 $ 0.263
+10.42%
$ 1.7 billion $ 98.47 million
Oct 20, 2025 $ 0.237
+0.17%
$ 1.57 billion $ 29.91 million
Oct 19, 2025 $ 0.24
+3.10%
$ 1.56 billion $ 35.98 million
Oct 18, 2025 $ 0.232
+1.35%
$ 1.54 billion $ 28.76 million
Oct 17, 2025 $ 0.231
-6.38%
$ 1.51 billion $ 59.97 million
Oct 16, 2025 $ 0.243
-6.94%
$ 1.63 billion $ 2.18 billion
Oct 15, 2025 $ 0.259
-9.61%
$ 1.72 billion $ 984.03 million
Oct 14, 2025 $ 0.285
+0.52%
$ 1.89 billion $ 246.76 million
Oct 13, 2025 $ 0.284
+7.37%
$ 1.59 billion $ 104.07 million
Oct 12, 2025 $ 0.264
+2.37%
$ 1.48 billion $ 122.69 million
Oct 11, 2025 $ 0.258
-0.43%
$ 1.45 billion $ 119.12 million
Oct 10, 2025 $ 0.259
-28.54%
$ 1.44 billion $ 140.45 million
Oct 9, 2025 $ 0.362
-12.48%
$ 2.03 billion $ 1.14 billion
Oct 8, 2025 $ 0.414
-5.26%
$ 2.32 billion $ 741.3 million
Oct 7, 2025 $ 0.437
-11.79%
$ 2.45 billion $ 336.63 million
Oct 6, 2025 $ 0.496
+0.86%
$ 2.78 billion $ 282.09 million
Oct 5, 2025 $ 0.491
-1.13%
$ 2.75 billion $ 232.21 million
Oct 4, 2025 $ 0.497
-4.83%
$ 2.79 billion $ 225.24 million
Oct 3, 2025 $ 0.529
-2.96%
$ 2.93 billion $ 612.79 million
Download