DoubleZero 2Z
$0.0585-0.01 (-8.65%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.06 | -1.94% | $0.06 | $0.06 | $0.06 | 16.47M |
| 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 |