What historical data is shown for 2Z?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
DoubleZero (2Z) Historical Data
SOL
Infra
DoubleZero Historical Price Information — Daily 2Z Open, High, Low, Close & Volume
$0.04582
-2.43% 1D
Recently Viewed
1H+1.19%
1D-2.43%
1W-9.16%
1M-6.49%
DoubleZero (2Z) has 90 days of daily open, high, low and close on file. Over that window 2Z ranged $0.04568 to $0.07526, closed at $0.04568 and is down 35.4% across the window.
DoubleZero — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.07526
Window low
$0.04568
First → last
-35.35%
Latest close
$0.04568
vs live
+0.31%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
2Z Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.04577 | $0.04629 | $0.04474 | $0.04568 | -0.20% | $47,121 | $158.49M |
| Sep 15, 2026 | $0.0487 | $0.0494 | $0.04528 | $0.04577 | -6.02% | $62,010 | $158.80M |
| Sep 14, 2026 | $0.04651 | $0.04916 | $0.04612 | $0.0487 | +4.71% | $57,415 | $168.96M |
| Sep 13, 2026 | $0.04693 | $0.04762 | $0.04602 | $0.04651 | -0.89% | $56,947 | $161.37M |
| Sep 12, 2026 | $0.04679 | $0.0474 | $0.04671 | $0.04693 | +0.30% | $53,033 | $162.82M |
| Sep 11, 2026 | $0.04608 | $0.04785 | $0.04535 | $0.04679 | +1.54% | $53,814 | $162.34M |
| Sep 10, 2026 | $0.04823 | $0.04827 | $0.0458 | $0.04608 | -4.46% | $60,407 | $159.87M |
| Sep 9, 2026 | $0.0509 | $0.05172 | $0.0462 | $0.04823 | -5.25% | $73,143 | $167.33M |
| Sep 8, 2026 | $0.05086 | $0.05336 | $0.05013 | $0.0509 | +0.08% | $81,617 | $176.60M |
| Sep 7, 2026 | $0.05213 | $0.05251 | $0.05004 | $0.05086 | -2.44% | $72,174 | $176.46M |
| Sep 6, 2026 | $0.05246 | $0.0528 | $0.05081 | $0.05213 | -0.63% | $74,529 | $180.86M |
| Sep 5, 2026 | $0.05165 | $0.0528 | $0.05104 | $0.05246 | +1.57% | $59,424 | $182.01M |
| Sep 4, 2026 | $0.05412 | $0.05439 | $0.05073 | $0.05165 | -4.56% | $64,433 | $179.20M |
| Sep 3, 2026 | $0.05351 | $0.05507 | $0.05344 | $0.05412 | +1.14% | $65,595 | $187.77M |
| Sep 2, 2026 | $0.05312 | $0.05546 | $0.05288 | $0.05351 | +0.73% | $59,807 | $185.65M |
| Sep 1, 2026 | $0.05403 | $0.05515 | $0.05276 | $0.05312 | -1.68% | $55,143 | $184.30M |
| Aug 31, 2026 | $0.05212 | $0.05452 | $0.05196 | $0.05403 | +3.66% | $54,227 | $187.46M |
| Aug 30, 2026 | $0.05452 | $0.05527 | $0.05153 | $0.05212 | -4.40% | $57,099 | $180.83M |
| Aug 29, 2026 | $0.05599 | $0.05654 | $0.05427 | $0.05452 | -2.63% | $57,305 | $189.16M |
| Aug 28, 2026 | $0.05972 | $0.06054 | $0.05475 | $0.05599 | -6.25% | $85,558 | $194.26M |
| Aug 27, 2026 | $0.05756 | $0.05987 | $0.05561 | $0.05972 | +3.75% | $64,231 | $207.20M |
| Aug 26, 2026 | $0.05579 | $0.05756 | $0.05434 | $0.05756 | +3.17% | $53,133 | $199.70M |
| Aug 25, 2026 | $0.05629 | $0.05787 | $0.0544 | $0.05579 | -0.89% | $51,171 | $193.56M |
| Aug 24, 2026 | $0.0574 | $0.05796 | $0.05492 | $0.05629 | -1.93% | $50,326 | $195.30M |
| Aug 23, 2026 | $0.05679 | $0.05824 | $0.05401 | $0.0574 | +1.07% | $67,542 | $199.15M |
| Aug 22, 2026 | $0.05858 | $0.06196 | $0.05155 | $0.05679 | -3.06% | $96,163 | $197.03M |
| Aug 21, 2026 | $0.05407 | $0.05908 | $0.0537 | $0.05858 | +8.34% | $71,218 | $203.24M |
| Aug 20, 2026 | $0.05137 | $0.05443 | $0.0510 | $0.05407 | +5.26% | $128,089 | $187.60M |
| Aug 19, 2026 | $0.04684 | $0.0530 | $0.04622 | $0.05137 | +9.67% | $75,325 | $178.23M |
| Aug 18, 2026 | $0.04899 | $0.04916 | $0.04656 | $0.04684 | -4.39% | $59,962 | $162.51M |
| Aug 17, 2026 | $0.04838 | $0.05164 | $0.04804 | $0.04899 | +1.26% | $80,551 | $169.97M |
| Aug 16, 2026 | $0.04923 | $0.05031 | $0.04773 | $0.04838 | -1.73% | $77,669 | $167.85M |
| Aug 15, 2026 | $0.05222 | $0.05288 | $0.0488 | $0.04923 | -5.73% | $96,894 | $170.80M |
| Aug 14, 2026 | $0.0492 | $0.06042 | $0.0492 | $0.05222 | +6.14% | $120,655 | $181.18M |
| Aug 13, 2026 | $0.04881 | $0.04971 | $0.04728 | $0.0492 | +0.80% | $60,518 | $170.70M |
| Aug 12, 2026 | $0.05218 | $0.0660 | $0.04876 | $0.04881 | -6.46% | $95,039 | $169.35M |
| Aug 11, 2026 | $0.05445 | $0.05513 | $0.05108 | $0.05218 | -4.17% | $54,908 | $181.04M |
| Aug 10, 2026 | $0.05538 | $0.05604 | $0.0540 | $0.05445 | -1.68% | $51,915 | $188.91M |
| Aug 9, 2026 | $0.05531 | $0.05796 | $0.05484 | $0.05538 | +0.13% | $58,783 | $192.14M |
| Aug 8, 2026 | $0.05456 | $0.0563 | $0.05454 | $0.05531 | +1.37% | $51,904 | $191.90M |
| Aug 7, 2026 | $0.0552 | $0.0572 | $0.05455 | $0.05456 | -1.16% | $53,633 | $189.30M |
| Aug 6, 2026 | $0.05496 | $0.05644 | $0.05445 | $0.0552 | +0.44% | $51,177 | $191.52M |
| Aug 5, 2026 | $0.05484 | $0.05607 | $0.05476 | $0.05496 | +0.22% | $53,575 | $190.68M |
| Aug 4, 2026 | $0.05529 | $0.05602 | $0.05463 | $0.05484 | -0.81% | $50,642 | $190.27M |
| Aug 3, 2026 | $0.05529 | $0.0565 | $0.05368 | $0.05529 | +0.00% | $50,873 | $191.83M |
| Aug 2, 2026 | $0.05511 | $0.05619 | $0.05496 | $0.05529 | +0.33% | $51,039 | $191.83M |
| Aug 1, 2026 | $0.05597 | $0.0567 | $0.05489 | $0.05511 | -1.54% | $49,525 | $191.20M |
| Jul 31, 2026 | $0.05568 | $0.05736 | $0.05528 | $0.05597 | +0.52% | $53,091 | $194.19M |
| Jul 30, 2026 | $0.05564 | $0.05764 | $0.05528 | $0.05568 | +0.07% | $52,240 | $193.18M |
| Jul 29, 2026 | $0.05903 | $0.05948 | $0.05416 | $0.05564 | -5.74% | $51,055 | $193.04M |
| Jul 28, 2026 | $0.05894 | $0.05987 | $0.05802 | $0.05903 | +0.15% | $51,520 | $204.80M |
| Jul 27, 2026 | $0.06127 | $0.06284 | $0.05839 | $0.05894 | -3.80% | $50,940 | $204.49M |
| Jul 26, 2026 | $0.06181 | $0.06296 | $0.06127 | $0.06127 | -0.87% | $56,660 | $212.58M |
| Jul 25, 2026 | $0.06099 | $0.06292 | $0.06099 | $0.06181 | +1.34% | $51,416 | $214.45M |
| Jul 24, 2026 | $0.06183 | $0.06257 | $0.06052 | $0.06099 | -1.36% | $54,452 | $211.60M |
| Jul 23, 2026 | $0.06402 | $0.06419 | $0.06168 | $0.06183 | -3.42% | $53,438 | $214.52M |
| Jul 22, 2026 | $0.06532 | $0.06588 | $0.06376 | $0.06402 | -1.99% | $54,716 | $222.12M |
| Jul 21, 2026 | $0.06468 | $0.06644 | $0.0642 | $0.06532 | +0.99% | $53,360 | $226.63M |
| Jul 20, 2026 | $0.06495 | $0.06579 | $0.06403 | $0.06468 | -0.42% | $54,330 | $224.41M |
| Jul 19, 2026 | $0.06557 | $0.06654 | $0.06468 | $0.06495 | -0.95% | $56,085 | $225.34M |
| Jul 18, 2026 | $0.06503 | $0.06632 | $0.06426 | $0.06557 | +0.83% | $55,026 | $227.49M |
| Jul 17, 2026 | $0.0666 | $0.0672 | $0.0648 | $0.06503 | -2.36% | $50,847 | $225.62M |
| Jul 16, 2026 | $0.07065 | $0.07076 | $0.06558 | $0.0666 | -5.73% | $58,831 | $231.07M |
| Jul 15, 2026 | $0.07095 | $0.07488 | $0.06856 | $0.07065 | -0.42% | $65,390 | $245.12M |
| Jul 14, 2026 | $0.07044 | $0.07148 | $0.0690 | $0.07095 | +0.72% | $59,847 | $246.16M |
| Jul 13, 2026 | $0.07173 | $0.07284 | $0.06977 | $0.07044 | -1.80% | $56,151 | $244.39M |
| Jul 12, 2026 | $0.07052 | $0.0756 | $0.06912 | $0.07173 | +1.72% | $66,659 | $248.87M |
| Jul 11, 2026 | $0.07146 | $0.07255 | $0.07039 | $0.07052 | -1.32% | $56,901 | $244.67M |
| Jul 10, 2026 | $0.07328 | $0.07428 | $0.07019 | $0.07146 | -2.48% | $60,954 | $247.93M |
| Jul 9, 2026 | $0.07296 | $0.0735 | $0.06954 | $0.07328 | +0.44% | $65,629 | $254.24M |
| Jul 8, 2026 | $0.06967 | $0.07341 | $0.06823 | $0.07296 | +4.72% | $66,430 | $253.13M |
| Jul 7, 2026 | $0.07328 | $0.07456 | $0.06942 | $0.06967 | -4.93% | $58,176 | $241.72M |
| Jul 6, 2026 | $0.07042 | $0.07363 | $0.06824 | $0.07328 | +4.06% | $77,527 | $254.24M |
| Jul 5, 2026 | $0.06961 | $0.07329 | $0.06835 | $0.07042 | +1.16% | $117,438 | $244.32M |
| Jul 4, 2026 | $0.06713 | $0.07151 | $0.06619 | $0.06961 | +3.69% | $95,672 | $241.51M |
| Jul 3, 2026 | $0.06655 | $0.06802 | $0.0659 | $0.06713 | +0.87% | $63,225 | $232.91M |
| Jul 2, 2026 | $0.06448 | $0.06774 | $0.06394 | $0.06655 | +3.21% | $67,574 | $230.89M |
| Jul 1, 2026 | $0.06108 | $0.06632 | $0.05992 | $0.06448 | +5.57% | $65,070 | $223.71M |
| Jun 30, 2026 | $0.0624 | $0.06244 | $0.05962 | $0.06108 | -2.12% | $60,079 | $211.92M |
| Jun 29, 2026 | $0.0624 | $0.06456 | $0.06177 | $0.0624 | +0.00% | $53,607 | $216.50M |
| Jun 28, 2026 | $0.06432 | $0.0655 | $0.06191 | $0.0624 | -2.99% | $54,945 | $216.50M |
| Jun 27, 2026 | $0.06545 | $0.0661 | $0.06328 | $0.06432 | -1.73% | $53,070 | $223.16M |
| Jun 26, 2026 | $0.0664 | $0.06792 | $0.06313 | $0.06545 | -1.43% | $56,451 | $227.08M |
| Jun 25, 2026 | $0.06511 | $0.06688 | $0.06152 | $0.0664 | +1.98% | $66,226 | $230.37M |
| Jun 24, 2026 | $0.06838 | $0.06925 | $0.06296 | $0.06511 | -4.78% | $60,336 | $225.90M |
| Jun 23, 2026 | $0.0705 | $0.07352 | $0.06801 | $0.06838 | -3.01% | $73,644 | $237.24M |
| Jun 22, 2026 | $0.07526 | $0.07758 | $0.06991 | $0.0705 | -6.32% | $111,249 | $244.60M |
| Jun 21, 2026 | $0.06915 | $0.09227 | $0.06871 | $0.07526 | +8.84% | $164,941 | $261.11M |
| Jun 20, 2026 | $0.07066 | $0.07119 | $0.06744 | $0.06915 | -2.14% | $65,568 | $239.92M |
| Jun 19, 2026 | $0.07193 | $0.0789 | $0.07027 | $0.07066 | — | $104,927 | $245.15M |
DoubleZero Historical Data FAQ
Window highs, lows, best/worst days and volume for DoubleZeroWhat is the all-time high for 2Z?
DoubleZero's record price is about $0.893679. It currently trades at $0.04582, roughly 94.9% below that peak. The all-time low on record is $0.04531487. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the 2Z market cap?
DoubleZero has a market capitalisation of about $158.83M, on roughly $2.96M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did 2Z change over this window?
Across 90 daily candles, close-to-close moved down 35.35%.
What were 2Z's high and low in this window?
In this sample, the highest trade print is about $0.09227 (Jun 21, 2026) and the lowest about $0.04474 (Sep 16, 2026).
What were 2Z's best and worst days in this window?
Best close-to-close day was about +9.67% (Aug 19, 2026); worst was -6.46% (Aug 12, 2026).