DoubleZero 과거 시세
$0.04467
-1.10% 24시간
2025. 10. 2.부터의 DoubleZero(2Z) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.04467입니다.
역대 최고가
$1.28
2025. 10. 2.
역대 최저가
$0.04432
2026. 10. 2.
첫 기록 이후 수익률
-92.53%
2025. 10. 2.
최고의 달
+13.87%
2026년 5월
최악의 달
-37.66%
2025년 11월
불러오는 중…
DoubleZero 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.1211 | $0.1531 | $0.04432 | $0.04477 | -63.04% |
| 2025 | $0.05 | $1.28 | $0.05 | $0.1211 | +142.24% |
DoubleZero 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.05978 | $0.06003 | $0.04432 | $0.04477 | -25.10% |
| 2026년 9월 | $0.05401 | $0.08074 | $0.04474 | $0.05977 | +10.62% |
| 2026년 8월 | $0.05598 | $0.06624 | $0.04624 | $0.05403 | -3.45% |
| 2026년 7월 | $0.0611 | $0.07575 | $0.05414 | $0.05596 | -8.37% |
| 2026년 6월 | $0.09318 | $0.09443 | $0.05962 | $0.06107 | -34.45% |
| 2026년 5월 | $0.0819 | $0.1199 | $0.08147 | $0.09317 | +13.87% |
| 2026년 4월 | $0.08109 | $0.09956 | $0.07458 | $0.08182 | +0.80% |
| 2026년 3월 | $0.07728 | $0.08706 | $0.06632 | $0.08117 | +5.06% |
| 2026년 2월 | $0.1093 | $0.1171 | $0.0655 | $0.07726 | -29.28% |
| 2026년 1월 | $0.1211 | $0.1531 | $0.09772 | $0.1093 | -9.80% |
| 2025년 12월 | $0.1136 | $0.1517 | $0.09999 | $0.1211 | +6.67% |
| 2025년 11월 | $0.1821 | $0.2382 | $0.1103 | $0.1136 | -37.66% |
| 2025년 10월 | $0.05 | $1.28 | $0.05 | $0.1822 | +264.30% |
DoubleZero 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 5. | $0.04518 | $0.04521 | $0.04464 | $0.04477 | -0.95% |
| 2026. 10. 4. | $0.04541 | $0.04614 | $0.04461 | $0.0452 | -0.46% |
| 2026. 10. 3. | $0.04596 | $0.04756 | $0.0445 | $0.04541 | -1.22% |
| 2026. 10. 2. | $0.05661 | $0.05958 | $0.04432 | $0.04597 | -18.81% |
| 2026. 10. 1. | $0.05978 | $0.06003 | $0.05481 | $0.05662 | -5.27% |
| 2026. 9. 30. | $0.0651 | $0.06657 | $0.05817 | $0.05977 | -8.16% |
| 2026. 9. 29. | $0.06768 | $0.0698 | $0.06415 | $0.06508 | -3.86% |
| 2026. 9. 28. | $0.06801 | $0.06881 | $0.06202 | $0.06769 | -0.44% |
| 2026. 9. 27. | $0.0726 | $0.0726 | $0.06583 | $0.06799 | -6.27% |
| 2026. 9. 26. | $0.05885 | $0.08074 | $0.05679 | $0.07254 | +23.22% |
| 2026. 9. 25. | $0.05595 | $0.05988 | $0.05338 | $0.05887 | +5.24% |
| 2026. 9. 24. | $0.05145 | $0.06271 | $0.05088 | $0.05594 | +8.73% |
| 2026. 9. 23. | $0.05386 | $0.05504 | $0.05036 | $0.05145 | -4.55% |
| 2026. 9. 22. | $0.05209 | $0.05409 | $0.05135 | $0.0539 | +3.45% |
| 2026. 9. 21. | $0.04974 | $0.05289 | $0.04916 | $0.0521 | +4.83% |
| 2026. 9. 20. | $0.05086 | $0.0512 | $0.04828 | $0.0497 | -2.11% |
| 2026. 9. 19. | $0.04953 | $0.05124 | $0.04914 | $0.05077 | +2.52% |
| 2026. 9. 18. | $0.04737 | $0.04978 | $0.04717 | $0.04952 | +4.52% |
| 2026. 9. 17. | $0.04648 | $0.04755 | $0.04623 | $0.04738 | +1.98% |
| 2026. 9. 16. | $0.04574 | $0.04658 | $0.04474 | $0.04646 | +1.53% |
| 2026. 9. 15. | $0.04869 | $0.04941 | $0.04526 | $0.04576 | -6.00% |
| 2026. 9. 14. | $0.04651 | $0.04919 | $0.04609 | $0.04868 | +4.67% |
| 2026. 9. 13. | $0.04693 | $0.04764 | $0.04602 | $0.04651 | -0.94% |
| 2026. 9. 12. | $0.04682 | $0.04744 | $0.04671 | $0.04695 | +0.23% |
| 2026. 9. 11. | $0.04607 | $0.04786 | $0.04532 | $0.04684 | +1.65% |
| 2026. 9. 10. | $0.04822 | $0.04826 | $0.04579 | $0.04608 | -4.52% |
| 2026. 9. 9. | $0.05081 | $0.05174 | $0.04627 | $0.04826 | -4.96% |
| 2026. 9. 8. | $0.05086 | $0.05339 | $0.05014 | $0.05078 | -0.14% |
| 2026. 9. 7. | $0.05214 | $0.05254 | $0.05 | $0.05085 | -2.46% |
| 2026. 9. 6. | $0.0525 | $0.05283 | $0.05079 | $0.05213 | -0.61% |
DoubleZero은(는) 2025. 10. 2.에 역대 최고가 $1.28을(를) 기록했으며, 당사 데이터의 최저가는 $0.04432입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.