DoubleZeroの価格履歴
$0.04339
-3.19% 24時間
2025/10/02以降のDoubleZero（2Z）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.04339です。
史上最高値
$1.28
2025/10/02
史上最安値
$0.04193
2026/10/05
初回記録からのリターン
-92.74%
2025/10/02
最も良かった月
+13.87%
2026年5月
最も悪かった月
-37.66%
2025年11月
読み込み中…
DoubleZeroの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.1211 | $0.1531 | $0.04193 | $0.04341 | -64.16% |
| 2025 | $0.05 | $1.28 | $0.05 | $0.1211 | +142.24% |
DoubleZeroの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.05978 | $0.06003 | $0.04193 | $0.04341 | -27.37% |
| 2026年9月 | $0.05401 | $0.08074 | $0.04474 | $0.05977 | +10.62% |
| 2026年8月 | $0.05598 | $0.06624 | $0.04624 | $0.05403 | -3.45% |
| 2026年7月 | $0.0611 | $0.07575 | $0.05414 | $0.05596 | -8.37% |
| 2026年6月 | $0.09318 | $0.09443 | $0.05962 | $0.06107 | -34.45% |
| 2026年5月 | $0.0819 | $0.1199 | $0.08147 | $0.09317 | +13.87% |
| 2026年4月 | $0.08109 | $0.09956 | $0.07458 | $0.08182 | +0.80% |
| 2026年3月 | $0.07728 | $0.08706 | $0.06632 | $0.08117 | +5.06% |
| 2026年2月 | $0.1093 | $0.1171 | $0.0655 | $0.07726 | -29.28% |
| 2026年1月 | $0.1211 | $0.1531 | $0.09772 | $0.1093 | -9.80% |
| 2025年12月 | $0.1136 | $0.1517 | $0.09999 | $0.1211 | +6.67% |
| 2025年11月 | $0.1821 | $0.2382 | $0.1103 | $0.1136 | -37.66% |
| 2025年10月 | $0.05 | $1.28 | $0.05 | $0.1822 | +264.30% |
DoubleZeroの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/05 | $0.04518 | $0.0454 | $0.04193 | $0.04341 | -3.96% |
| 2026/10/04 | $0.04541 | $0.04614 | $0.04461 | $0.0452 | -0.46% |
| 2026/10/03 | $0.04596 | $0.04756 | $0.0445 | $0.04541 | -1.22% |
| 2026/10/02 | $0.05661 | $0.05958 | $0.04432 | $0.04597 | -18.81% |
| 2026/10/01 | $0.05978 | $0.06003 | $0.05481 | $0.05662 | -5.27% |
| 2026/09/30 | $0.0651 | $0.06657 | $0.05817 | $0.05977 | -8.16% |
| 2026/09/29 | $0.06768 | $0.0698 | $0.06415 | $0.06508 | -3.86% |
| 2026/09/28 | $0.06801 | $0.06881 | $0.06202 | $0.06769 | -0.44% |
| 2026/09/27 | $0.0726 | $0.0726 | $0.06583 | $0.06799 | -6.27% |
| 2026/09/26 | $0.05885 | $0.08074 | $0.05679 | $0.07254 | +23.22% |
| 2026/09/25 | $0.05595 | $0.05988 | $0.05338 | $0.05887 | +5.24% |
| 2026/09/24 | $0.05145 | $0.06271 | $0.05088 | $0.05594 | +8.73% |
| 2026/09/23 | $0.05386 | $0.05504 | $0.05036 | $0.05145 | -4.55% |
| 2026/09/22 | $0.05209 | $0.05409 | $0.05135 | $0.0539 | +3.45% |
| 2026/09/21 | $0.04974 | $0.05289 | $0.04916 | $0.0521 | +4.83% |
| 2026/09/20 | $0.05086 | $0.0512 | $0.04828 | $0.0497 | -2.11% |
| 2026/09/19 | $0.04953 | $0.05124 | $0.04914 | $0.05077 | +2.52% |
| 2026/09/18 | $0.04737 | $0.04978 | $0.04717 | $0.04952 | +4.52% |
| 2026/09/17 | $0.04648 | $0.04755 | $0.04623 | $0.04738 | +1.98% |
| 2026/09/16 | $0.04574 | $0.04658 | $0.04474 | $0.04646 | +1.53% |
| 2026/09/15 | $0.04869 | $0.04941 | $0.04526 | $0.04576 | -6.00% |
| 2026/09/14 | $0.04651 | $0.04919 | $0.04609 | $0.04868 | +4.67% |
| 2026/09/13 | $0.04693 | $0.04764 | $0.04602 | $0.04651 | -0.94% |
| 2026/09/12 | $0.04682 | $0.04744 | $0.04671 | $0.04695 | +0.23% |
| 2026/09/11 | $0.04607 | $0.04786 | $0.04532 | $0.04684 | +1.65% |
| 2026/09/10 | $0.04822 | $0.04826 | $0.04579 | $0.04608 | -4.52% |
| 2026/09/09 | $0.05081 | $0.05174 | $0.04627 | $0.04826 | -4.96% |
| 2026/09/08 | $0.05086 | $0.05339 | $0.05014 | $0.05078 | -0.14% |
| 2026/09/07 | $0.05214 | $0.05254 | $0.05 | $0.05085 | -2.46% |
| 2026/09/06 | $0.0525 | $0.05283 | $0.05079 | $0.05213 | -0.61% |
DoubleZeroは2025/10/02に史上最高値$1.28を記録し、当データセットの最安値は$0.04193です。すべての値は主要取引所の日次終値に基づく米ドル建てです。