DoubleZero 2Z
$0,0586-0,01 (-8,17 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,06 | -1,84 % | $0,06 | $0,06 | $0,06 | 17,05M |
| 2026-09-30 | $0,06 | -11,93 % | $0,07 | $0,07 | $0,06 | 14,10M |
| 2026-09-28 | $0,07 | -0,39 % | $0,07 | $0,07 | $0,06 | 18,82M |
| 2026-09-27 | $0,07 | -6,43 % | $0,07 | $0,07 | $0,07 | 23,69M |
| 2026-09-26 | $0,07 | +23,75 % | $0,06 | $0,08 | $0,06 | 106,19M |
| 2026-09-25 | $0,06 | +4,91 % | $0,06 | $0,06 | $0,05 | 12,08M |
| 2026-09-24 | $0,06 | +8,68 % | $0,05 | $0,06 | $0,05 | 19,99M |
| 2026-09-23 | $0,05 | -4,32 % | $0,05 | $0,05 | $0,05 | 6,40M |
| 2026-09-22 | $0,05 | +3,61 % | $0,05 | $0,05 | $0,05 | 4,90M |
| 2026-09-21 | $0,05 | +4,42 % | $0,05 | $0,05 | $0,05 | 5,13M |
| 2026-09-20 | $0,05 | -2,05 % | $0,05 | $0,05 | $0,05 | 3,17M |
| 2026-09-19 | $0,05 | +2,64 % | $0,05 | $0,05 | $0,05 | 4,12M |
| 2026-09-18 | $0,05 | +4,51 % | $0,05 | $0,05 | $0,05 | 3,70M |
| 2026-09-17 | $0,05 | +2,00 % | $0,05 | $0,05 | $0,05 | 2,48M |
| 2026-09-16 | $0,05 | +1,42 % | $0,05 | $0,05 | $0,04 | 3,19M |
| 2026-09-15 | $0,05 | -5,88 % | $0,05 | $0,05 | $0,05 | 4,39M |
| 2026-09-14 | $0,05 | +4,57 % | $0,05 | $0,05 | $0,05 | 4,04M |
| 2026-09-13 | $0,05 | -0,87 % | $0,05 | $0,05 | $0,05 | 2,51M |
| 2026-09-12 | $0,05 | +0,29 % | $0,05 | $0,05 | $0,05 | 1,92M |
| 2026-09-11 | $0,05 | +1,60 % | $0,05 | $0,05 | $0,05 | 3,41M |
| 2026-09-10 | $0,05 | -9,39 % | $0,05 | $0,05 | $0,05 | 3,76M |
| 2026-09-08 | $0,05 | -0,02 % | $0,05 | $0,05 | $0,05 | 11,44M |
| 2026-09-07 | $0,05 | -2,40 % | $0,05 | $0,05 | $0,05 | 4,42M |
| 2026-09-06 | $0,05 | -0,76 % | $0,05 | $0,05 | $0,05 | 4,12M |
| 2026-09-05 | $0,05 | +1,63 % | $0,05 | $0,05 | $0,05 | 2,70M |
| 2026-09-04 | $0,05 | -4,60 % | $0,05 | $0,05 | $0,05 | 4,61M |
| 2026-09-03 | $0,05 | +1,32 % | $0,05 | $0,05 | $0,05 | 4,46M |
| 2026-09-02 | $0,05 | +0,55 % | $0,05 | $0,06 | $0,05 | 4,00M |
| 2026-09-01 | $0,05 | -1,69 % | $0,05 | $0,06 | $0,05 | 4,05M |
| 2026-08-31 | $0,05 | +3,81 % | $0,05 | $0,05 | $0,05 | 3,31M |
| 2026-08-30 | $0,05 | -4,63 % | $0,05 | $0,06 | $0,05 | 3,38M |
| 2026-08-29 | $0,05 | -2,47 % | $0,06 | $0,06 | $0,05 | 2,46M |
| 2026-08-28 | $0,06 | -6,32 % | $0,06 | $0,06 | $0,05 | 5,23M |
| 2026-08-27 | $0,06 | +4,09 % | $0,06 | $0,06 | $0,06 | 5,29M |
| 2026-08-26 | $0,06 | +3,06 % | $0,06 | $0,06 | $0,05 | 4,08M |
| 2026-08-25 | $0,06 | -0,99 % | $0,06 | $0,06 | $0,05 | 4,84M |
| 2026-08-24 | $0,06 | -2,08 % | $0,06 | $0,06 | $0,05 | 5,39M |
| 2026-08-23 | $0,06 | +1,16 % | $0,06 | $0,06 | $0,05 | 5,63M |
| 2026-08-22 | $0,06 | -3,08 % | $0,06 | $0,06 | $0,05 | 10,08M |
| 2026-08-21 | $0,06 | +8,52 % | $0,05 | $0,06 | $0,05 | 8,21M |
| 2026-08-20 | $0,05 | +5,13 % | $0,05 | $0,05 | $0,05 | 7,23M |
| 2026-08-19 | $0,05 | +9,72 % | $0,05 | $0,05 | $0,05 | 6,27M |
| 2026-08-18 | $0,05 | -4,44 % | $0,05 | $0,05 | $0,05 | 3,77M |
| 2026-08-17 | $0,05 | +1,28 % | $0,05 | $0,05 | $0,05 | 7,43M |
| 2026-08-16 | $0,05 | -1,67 % | $0,05 | $0,05 | $0,05 | 5,27M |
| 2026-08-15 | $0,05 | -5,78 % | $0,05 | $0,05 | $0,05 | 10,71M |
| 2026-08-14 | $0,05 | +6,43 % | $0,05 | $0,06 | $0,05 | 49,06M |
| 2026-08-13 | $0,05 | +0,62 % | $0,05 | $0,05 | $0,05 | 6,69M |
| 2026-08-12 | $0,05 | -6,49 % | $0,05 | $0,07 | $0,05 | 19,16M |
| 2026-08-11 | $0,05 | -4,02 % | $0,05 | $0,06 | $0,05 | 2,41M |
| 2026-08-10 | $0,05 | -1,86 % | $0,06 | $0,06 | $0,05 | 1,79M |
| 2026-08-09 | $0,06 | +0,16 % | $0,06 | $0,06 | $0,05 | 2,44M |
| 2026-08-08 | $0,06 | +1,29 % | $0,05 | $0,06 | $0,05 | 1,28M |
| 2026-08-07 | $0,05 | -1,08 % | $0,06 | $0,06 | $0,05 | 2,65M |
| 2026-08-06 | $0,06 | +0,54 % | $0,05 | $0,06 | $0,05 | 2,36M |
| 2026-08-05 | $0,05 | 0,00 % | $0,05 | $0,06 | $0,05 | 1,95M |
| 2026-08-04 | $0,05 | -0,63 % | $0,06 | $0,06 | $0,05 | 1,60M |
| 2026-08-03 | $0,06 | +0,02 % | $0,06 | $0,06 | $0,05 | 1,64M |
| 2026-08-02 | $0,06 | +0,25 % | $0,06 | $0,06 | $0,05 | 1,39M |
| 2026-08-01 | $0,06 | -1,51 % | $0,06 | $0,06 | $0,05 | 1,25M |
| 2026-07-31 | $0,06 | +0,73 % | $0,06 | $0,06 | $0,06 | 2,07M |
| 2026-07-30 | $0,06 | -0,07 % | $0,06 | $0,06 | $0,06 | 1,63M |
| 2026-07-29 | $0,06 | -5,78 % | $0,06 | $0,06 | $0,05 | 2,22M |
| 2026-07-28 | $0,06 | +0,13 % | $0,06 | $0,06 | $0,06 | 3,30M |
| 2026-07-27 | $0,06 | -3,89 % | $0,06 | $0,06 | $0,06 | 3,94M |
| 2026-07-26 | $0,06 | -0,88 % | $0,06 | $0,06 | $0,06 | 3,12M |
| 2026-07-25 | $0,06 | +1,39 % | $0,06 | $0,06 | $0,06 | 3,18M |
| 2026-07-24 | $0,06 | -1,32 % | $0,06 | $0,06 | $0,06 | 3,05M |
| 2026-07-23 | $0,06 | -3,40 % | $0,06 | $0,06 | $0,06 | 3,22M |
| 2026-07-22 | $0,06 | -1,96 % | $0,07 | $0,07 | $0,06 | 3,18M |
| 2026-07-21 | $0,07 | +0,90 % | $0,06 | $0,07 | $0,06 | 3,43M |
| 2026-07-20 | $0,06 | -0,38 % | $0,06 | $0,07 | $0,06 | 3,36M |
| 2026-07-19 | $0,06 | -0,98 % | $0,07 | $0,07 | $0,06 | 2,50M |
| 2026-07-18 | $0,07 | +0,76 % | $0,07 | $0,07 | $0,06 | 2,82M |
| 2026-07-17 | $0,07 | -2,20 % | $0,07 | $0,07 | $0,06 | 3,53M |
| 2026-07-16 | $0,07 | -5,78 % | $0,07 | $0,07 | $0,07 | 4,23M |
| 2026-07-15 | $0,07 | -0,38 % | $0,07 | $0,07 | $0,07 | 6,61M |
| 2026-07-14 | $0,07 | +0,75 % | $0,07 | $0,07 | $0,07 | 4,28M |
| 2026-07-13 | $0,07 | -1,93 % | $0,07 | $0,07 | $0,07 | 4,42M |
| 2026-07-12 | $0,07 | +1,71 % | $0,07 | $0,08 | $0,07 | 6,70M |
| 2026-07-11 | $0,07 | -0,29 % | $0,07 | $0,07 | $0,07 | 3,23M |
| 2026-07-10 | $0,07 | -3,56 % | $0,07 | $0,07 | $0,07 | 3,57M |
| 2026-07-09 | $0,07 | +0,64 % | $0,07 | $0,07 | $0,07 | 3,98M |
| 2026-07-08 | $0,07 | +4,55 % | $0,07 | $0,07 | $0,07 | 7,26M |
| 2026-07-07 | $0,07 | -4,80 % | $0,07 | $0,07 | $0,07 | 5,07M |
| 2026-07-06 | $0,07 | +4,10 % | $0,07 | $0,07 | $0,07 | 5,11M |
| 2026-07-05 | $0,07 | +1,06 % | $0,07 | $0,07 | $0,07 | 8,68M |
| 2026-07-04 | $0,07 | +3,68 % | $0,07 | $0,07 | $0,07 | 6,22M |
| 2026-07-03 | $0,07 | +0,85 % | $0,07 | $0,07 | $0,07 | 3,02M |
| 2026-07-02 | $0,07 | +3,40 % | $0,06 | $0,07 | $0,06 | 4,73M |