DoubleZero 2Z
$0,0584-0,01 (-%8,71)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,06 | -%1,94 | $0,06 | $0,06 | $0,06 | 16,93M |
| 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 |