DoubleZero Historical Data

2Z Page 5
Download
Date Close Price change Market cap Trading volume
Apr 6, 5 PM $ 0.0823
-0.07%
$ 285.86 million $ 23.06 million
Apr 6, 4 PM $ 0.0824
+0.05%
$ 286.05 million $ 24.35 million
Apr 6, 3 PM $ 0.0824
+0.46%
$ 285.91 million $ 24.75 million
Apr 6, 2 PM $ 0.082
-0.32%
$ 284.6 million $ 25.66 million
Apr 6, 1 PM $ 0.0822
-0.20%
$ 285.5 million $ 25.34 million
Apr 6, 12 PM $ 0.0824
-0.11%
$ 286.06 million $ 26.16 million
Apr 6, 11 AM $ 0.0825
-0.68%
$ 286.38 million $ 25.85 million
Apr 6, 10 AM $ 0.0831
-0.34%
$ 288.37 million $ 25.73 million
Apr 6, 9 AM $ 0.0834
-0.08%
$ 289.36 million $ 25.27 million
Apr 6, 8 AM $ 0.0834
-0.30%
$ 289.63 million $ 25.03 million
Apr 6, 7 AM $ 0.0837
-0.08%
$ 290.41 million $ 24.78 million
Apr 6, 6 AM $ 0.0837
-2.45%
$ 290.64 million $ 24.56 million
Apr 6, 5 AM $ 0.0858
-1.06%
$ 297.96 million $ 24.06 million
Apr 6, 4 AM $ 0.0868
+0.39%
$ 301.15 million $ 23.49 million
Apr 6, 3 AM $ 0.0864
-0.08%
$ 300 million $ 22.83 million
Apr 6, 2 AM $ 0.0865
+0.11%
$ 300.25 million $ 22.24 million
Apr 6, 1 AM $ 0.0864
-2.04%
$ 299.91 million $ 21.74 million
Apr 6, 12 AM $ 0.0882
-0.01%
$ 306.15 million $ 21.18 million
Apr 5, 11 PM $ 0.0882
+1.04%
$ 306.21 million $ 20.32 million
Apr 5, 10 PM $ 0.0873
+2.78%
$ 303.07 million $ 19.46 million
Apr 5, 9 PM $ 0.0849
-2.04%
$ 294.86 million $ 18.87 million
Apr 5, 8 PM $ 0.0867
+0.04%
$ 301 million $ 18.87 million
Apr 5, 7 PM $ 0.0866
+1.65%
$ 300.78 million $ 16.91 million
Apr 5, 6 PM $ 0.0852
+0.92%
$ 295.89 million $ 14.67 million
Apr 5, 5 PM $ 0.0844
+2.20%
$ 293.06 million $ 13.27 million
Apr 5, 4 PM $ 0.0826
-0.76%
$ 286.76 million $ 11.78 million
Apr 5, 3 PM $ 0.0832
+2.69%
$ 288.96 million $ 11.48 million
Apr 5, 2 PM $ 0.0811
+0.93%
$ 281.37 million $ 10.8 million
Apr 5, 1 PM $ 0.0803
-1.20%
$ 278.78 million $ 10.74 million
Apr 5, 12 PM $ 0.0813
+1.41%
$ 282.12 million $ 10.14 million
Apr 5, 11 AM $ 0.0801
-0.13%
$ 278.19 million $ 10.42 million
Apr 5, 10 AM $ 0.0802
-1.19%
$ 278.57 million $ 10.71 million
Apr 5, 9 AM $ 0.0812
+1.13%
$ 281.91 million $ 10.71 million
Apr 5, 8 AM $ 0.0803
+0.59%
$ 278.76 million $ 10.67 million
Apr 5, 7 AM $ 0.0798
+0.02%
$ 277.11 million $ 10.6 million
Apr 5, 6 AM $ 0.0798
+0.51%
$ 277.13 million $ 10.4 million
Apr 5, 5 AM $ 0.0794
-0.70%
$ 275.74 million $ 10.05 million
Apr 5, 4 AM $ 0.08
+0.95%
$ 277.68 million $ 9.86 million
Apr 5, 3 AM $ 0.0792
+0.29%
$ 275.1 million $ 9.73 million
Apr 5, 2 AM $ 0.079
+0.42%
$ 274.29 million $ 9.67 million
Apr 5, 1 AM $ 0.0787
+0.20%
$ 273.16 million $ 9.49 million
Apr 5, 12 AM $ 0.0785
-1.22%
$ 272.61 million $ 9.43 million
Apr 4, 11 PM $ 0.0795
+0.25%
$ 275.97 million $ 9.35 million
Apr 4, 10 PM $ 0.0793
-0.24%
$ 275.3 million $ 9.29 million
Apr 4, 9 PM $ 0.0795
-0.42%
$ 275.95 million $ 9.15 million
Apr 4, 8 PM $ 0.0798
+1.17%
$ 277.1 million $ 7.94 million
Apr 4, 7 PM $ 0.0789
-0.36%
$ 273.9 million $ 7.85 million
Apr 4, 6 PM $ 0.0792
-0.64%
$ 274.88 million $ 7.77 million
Apr 4, 5 PM $ 0.0797
+0.18%
$ 276.64 million $ 7.69 million
Apr 4, 4 PM $ 0.0795
+1.00%
$ 276.14 million $ 7.52 million