DoubleZero
2Z
Rank #143
$0.1375
Updated 25 days ago
Market Cap
$480.11M
24h Volume
$78.79M
Avg Volume (all)
$150.81M
24h High/Low
$0.1477
$0.1069
$0.1069
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Infrastructure
Binance Alpha Spotlight
Chains
Solana
J6pQQ3FAcJQeWPPGp...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1375 | $0.1477 | $0.1069 | $0.1375 | $78.79M | $480.11M |
| Dec 2, 2025 | $0.1084 | $0.1257 | $0.1050 | $0.1257 | $18.07M | $386.21M |
| Dec 1, 2025 | $0.1136 | $0.1136 | $0.1026 | $0.1080 | $22.23M | $367.56M |
| Nov 30, 2025 | $0.1132 | $0.1180 | $0.1110 | $0.1150 | $14.46M | $396.02M |
| Nov 29, 2025 | $0.1169 | $0.1180 | $0.1134 | $0.1134 | $15.98M | $401.31M |
| Nov 28, 2025 | $0.1199 | $0.1212 | $0.1142 | $0.1163 | $20.35M | $408.09M |
| Nov 27, 2025 | $0.1278 | $0.1278 | $0.1202 | $0.1205 | $25.70M | $429.60M |
| Nov 26, 2025 | $0.1248 | $0.1344 | $0.1241 | $0.1281 | $41.56M | $443.37M |
| Nov 25, 2025 | $0.1210 | $0.1312 | $0.1171 | $0.1250 | $19.18M | $422.78M |
| Nov 24, 2025 | $0.1228 | $0.1243 | $0.1186 | $0.1205 | $17.48M | $420.16M |
| Nov 23, 2025 | $0.1290 | $0.1290 | $0.1232 | $0.1232 | $44.37M | $435.08M |
| Nov 22, 2025 | $0.1459 | $0.1544 | $0.1254 | $0.1306 | $142.92M | $473.30M |
| Nov 21, 2025 | $0.1211 | $0.1575 | $0.1142 | $0.1408 | $53.30M | $446.73M |
| Nov 20, 2025 | $0.1291 | $0.1319 | $0.1201 | $0.1236 | $19.97M | $441.31M |
| Nov 19, 2025 | $0.1395 | $0.1397 | $0.1223 | $0.1274 | $22.22M | $460.50M |
| Nov 18, 2025 | $0.1382 | $0.1468 | $0.1368 | $0.1404 | $28.27M | $487.22M |
| Nov 17, 2025 | $0.1480 | $0.1486 | $0.1367 | $0.1382 | $24.99M | $501.79M |
| Nov 16, 2025 | $0.1574 | $0.1654 | $0.1435 | $0.1479 | $27.62M | $536.41M |
| Nov 15, 2025 | $0.1505 | $0.1597 | $0.1505 | $0.1550 | $26.47M | $535.80M |
| Nov 14, 2025 | $0.1571 | $0.1614 | $0.1515 | $0.1521 | $29.53M | $541.41M |
| Nov 13, 2025 | $0.1671 | $0.1690 | $0.1547 | $0.1558 | $19.39M | $571.15M |
| Nov 12, 2025 | $0.1749 | $0.1799 | $0.1673 | $0.1675 | $19.28M | $602.33M |
| Nov 11, 2025 | $0.1845 | $0.1959 | $0.1829 | $0.1845 | $19.47M | $642.60M |
| Nov 10, 2025 | $0.1972 | $0.1972 | $0.1972 | $0.1972 | $32.47M | $685.95M |
| Nov 9, 2025 | $0.1898 | $0.1898 | $0.1898 | $0.1898 | $46.50M | $659.78M |
| Nov 8, 2025 | $0.1805 | $0.1805 | $0.1805 | $0.1805 | $27.89M | $627.22M |
| Nov 7, 2025 | $0.1581 | $0.1581 | $0.1581 | $0.1581 | $26.63M | $548.62M |
| Nov 6, 2025 | $0.1753 | $0.1753 | $0.1753 | $0.1753 | $34.31M | $609.02M |
| Nov 5, 2025 | $0.1592 | $0.1592 | $0.1592 | $0.1592 | $31.57M | $553.01M |
| Nov 4, 2025 | $0.1603 | $0.1603 | $0.1603 | $0.1603 | $27.43M | $557.02M |
| Nov 3, 2025 | $0.1741 | $0.1741 | $0.1741 | $0.1741 | $14.85M | $603.76M |
| Nov 2, 2025 | $0.1813 | $0.1813 | $0.1813 | $0.1813 | $16.41M | $629.27M |
| Nov 1, 2025 | $0.1820 | $0.1820 | $0.1820 | $0.1820 | $22.30M | $631.60M |
| Oct 31, 2025 | $0.1922 | $0.1922 | $0.1922 | $0.1922 | $29.87M | $667.54M |
| Oct 30, 2025 | $0.2197 | $0.2197 | $0.2197 | $0.2197 | $24.99M | $762.11M |
| Oct 29, 2025 | $0.2315 | $0.2315 | $0.2315 | $0.2315 | $28.21M | $803.42M |
| Oct 28, 2025 | $0.2291 | $0.2291 | $0.2291 | $0.2291 | $17.44M | $795.54M |
| Oct 27, 2025 | $0.2510 | $0.2510 | $0.2510 | $0.2510 | $23.65M | $872.74M |
| Oct 26, 2025 | $0.2407 | $0.2407 | $0.2407 | $0.2407 | $15.10M | $836.54M |
| Oct 25, 2025 | $0.2364 | $0.2364 | $0.2364 | $0.2364 | $23.70M | $821.00M |
| Oct 24, 2025 | $0.2340 | $0.2340 | $0.2340 | $0.2340 | $25.13M | $811.41M |
| Oct 23, 2025 | $0.2288 | $0.2288 | $0.2288 | $0.2288 | $51.84M | $793.38M |
| Oct 22, 2025 | $0.2580 | $0.2580 | $0.2580 | $0.2580 | $87.00M | $893.65M |
| Oct 21, 2025 | $0.2378 | $0.2378 | $0.2378 | $0.2378 | $24.33M | $824.84M |
| Oct 20, 2025 | $0.2365 | $0.2365 | $0.2365 | $0.2365 | $29.13M | $821.90M |
| Oct 19, 2025 | $0.2320 | $0.2320 | $0.2320 | $0.2320 | $20.86M | $804.56M |
| Oct 18, 2025 | $0.2293 | $0.2293 | $0.2293 | $0.2293 | $43.46M | $796.00M |
| Oct 17, 2025 | $0.2464 | $0.2464 | $0.2464 | $0.2464 | $1.89B | $854.24M |
| Oct 16, 2025 | $0.2608 | $0.2608 | $0.2608 | $0.2608 | $861.73M | $904.85M |
| Oct 15, 2025 | $0.2869 | $0.2869 | $0.2869 | $0.2869 | $221.38M | $996.09M |
| Oct 14, 2025 | $0.2836 | $0.2836 | $0.2836 | $0.2836 | $121.88M | $984.55M |
| Oct 13, 2025 | $0.2642 | $0.2642 | $0.2642 | $0.2642 | $92.07M | $919.21M |
| Oct 12, 2025 | $0.2582 | $0.2582 | $0.2582 | $0.2582 | $91.51M | $895.79M |
| Oct 11, 2025 | $0.2570 | $0.2570 | $0.2570 | $0.2570 | $124.36M | $890.43M |
| Oct 10, 2025 | $0.3623 | $0.3623 | $0.3623 | $0.3623 | $495.22M | $1.26B |
| Oct 9, 2025 | $0.4143 | $0.4143 | $0.4143 | $0.4143 | $305.45M | $1.42B |
| Oct 8, 2025 | $0.4369 | $0.4369 | $0.4369 | $0.4369 | $155.01M | $1.51B |
| Oct 7, 2025 | $0.4964 | $0.4964 | $0.4964 | $0.4964 | $152.65M | $1.72B |
| Oct 6, 2025 | $0.4913 | $0.4913 | $0.4913 | $0.4913 | $165.29M | $1.71B |
| Oct 5, 2025 | $0.4975 | $0.4975 | $0.4975 | $0.4975 | $164.24M | $1.73B |
| Oct 4, 2025 | $0.5252 | $0.5252 | $0.5252 | $0.5252 | $543.67M | $1.82B |
| Oct 3, 2025 | $0.6047 | $0.6047 | $0.6047 | $0.6047 | $1.32B | $2.10B |
| Oct 2, 2025 | $0.6047 | $0.6047 | $0.6047 | $0.6047 | $1.32B | $2.10B |