2Z
ランク 178
Infrastructure
DoubleZero
$0.0539
-1.43% 24H
-3.60% 7D
時価総額
時価総額
$187.11M
0.01% 市場全体比
完全希薄化後
完全希薄化後
$539.20M
+188.17% 時価総額超
取引量（24h）
取引量（24h）
$3.01M
1.61% 時価総額比
流通
流通
3.47B 2Z
の 10.00B 最大
過去最高値からの変動
過去最高値からの変動
-93.97%
高値（日付） 02 Oct 2025
ボラティリティ、30d
ボラティリティ、30d
71.0%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 330 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-08-27 | $0.0561 | $194.53M | $3.50M |
| 2026-08-26 | $0.0558 | $193.46M | $3.36M |
| 2026-08-25 | $0.0563 | $195.33M | $4.24M |
| 2026-08-24 | $0.0574 | $199.10M | $4.64M |
| 2026-08-23 | $0.0568 | $197.05M | $7.67M |
| 2026-08-22 | $0.0586 | $203.31M | $6.12M |
| 2026-08-21 | $0.0540 | $187.45M | $5.23M |
| 2026-08-20 | $0.0513 | $178.13M | $4.06M |
| 2026-08-19 | $0.0468 | $162.41M | $2.99M |
| 2026-08-18 | $0.0489 | $169.71M | $6.35M |
| 2026-08-17 | $0.0484 | $167.81M | $4.77M |
| 2026-08-16 | $0.0492 | $170.64M | $9.30M |
| 2026-08-15 | $0.0522 | $181.28M | $41.11M |
| 2026-08-14 | $0.0491 | $170.30M | $5.32M |
| 2026-08-13 | $0.0488 | $169.19M | $15.25M |
| 2026-08-12 | $0.0521 | $180.92M | $2.13M |
| 2026-08-11 | $0.0543 | $188.51M | $1.55M |
| 2026-08-10 | $0.0554 | $192.07M | $2.17M |
| 2026-08-09 | $0.0553 | $191.84M | $1.16M |
| 2026-08-08 | $0.0546 | $189.32M | $2.40M |
| 2026-08-07 | $0.0552 | $191.37M | $1.99M |
| 2026-08-06 | $0.0549 | $190.35M | $1.76M |
| 2026-08-05 | $0.0548 | $190.27M | $1.43M |
| 2026-08-04 | $0.0552 | $191.58M | $1.47M |
| 2026-08-03 | $0.0552 | $191.54M | $1.24M |
| 2026-08-02 | $0.0551 | $191.07M | $1.12M |
| 2026-08-01 | $0.0559 | $193.90M | $1.89M |
| 2026-07-31 | $0.0556 | $192.77M | $1.47M |
| 2026-07-30 | $0.0555 | $192.65M | $1.98M |
| 2026-07-29 | $0.0590 | $204.79M | $3.10M |
| 2026-07-28 | $0.0589 | $204.32M | $3.63M |
| 2026-07-27 | $0.0612 | $212.36M | $2.87M |
| 2026-07-26 | $0.0618 | $214.32M | $2.76M |
| 2026-07-25 | $0.0610 | $211.68M | $2.71M |
| 2026-07-24 | $0.0618 | $214.25M | $3.00M |
| 2026-07-23 | $0.0640 | $221.89M | $2.82M |
| 2026-07-22 | $0.0653 | $226.66M | $2.47M |
| 2026-07-21 | $0.0646 | $224.30M | $2.56M |
| 2026-07-20 | $0.0649 | $225.10M | $2.03M |
| 2026-07-19 | $0.0655 | $227.42M | $2.37M |
| 2026-07-18 | $0.0650 | $225.47M | $2.67M |
| 2026-07-17 | $0.0665 | $230.82M | $3.29M |
| 2026-07-16 | $0.0706 | $244.85M | $5.19M |
| 2026-07-15 | $0.0709 | $245.95M | $3.37M |
| 2026-07-14 | $0.0704 | $244.19M | $3.45M |
| 2026-07-13 | $0.0717 | $248.61M | $5.21M |
| 2026-07-12 | $0.0704 | $244.15M | $2.30M |
| 2026-07-11 | $0.0715 | $248.22M | $3.12M |
| 2026-07-10 | $0.0732 | $254.14M | $2.85M |
| 2026-07-09 | $0.0729 | $252.83M | $5.97M |
| 2026-07-08 | $0.0696 | $241.55M | $3.77M |
| 2026-07-07 | $0.0732 | $253.96M | $4.01M |
| 2026-07-06 | $0.0703 | $244.05M | $6.23M |
| 2026-07-05 | $0.0696 | $241.44M | $5.11M |
| 2026-07-04 | $0.0671 | $232.85M | $2.49M |
| 2026-07-03 | $0.0665 | $230.76M | $3.88M |
| 2026-07-02 | $0.0642 | $222.80M | $6.74M |
| 2026-07-01 | $0.0609 | $211.31M | $3.51M |
| 2026-06-30 | $0.0623 | $216.00M | $3.51M |
| 2026-06-29 | $0.0623 | $216.16M | $2.61M |
| 2026-06-28 | $0.0642 | $222.59M | $2.91M |
| 2026-06-27 | $0.0653 | $226.50M | $5.82M |
| 2026-06-26 | $0.0664 | $230.25M | $5.54M |
| 2026-06-25 | $0.0650 | $225.69M | $5.70M |
| 2026-06-24 | $0.0683 | $237.03M | $6.23M |
| 2026-06-23 | $0.0704 | $244.36M | $7.84M |
| 2026-06-22 | $0.0752 | $260.84M | $25.23M |
| 2026-06-21 | $0.0690 | $239.59M | $5.09M |
| 2026-06-20 | $0.0706 | $244.97M | $8.27M |
| 2026-06-19 | $0.0719 | $249.48M | $5.35M |
| 2026-06-18 | $0.0751 | $260.69M | $9.24M |
| 2026-06-17 | $0.0731 | $253.73M | $7.12M |
| 2026-06-16 | $0.0707 | $245.36M | $5.10M |
| 2026-06-15 | $0.0715 | $248.05M | $5.05M |
| 2026-06-14 | $0.0711 | $246.74M | $6.40M |
| 2026-06-13 | $0.0674 | $234.04M | $5.32M |
| 2026-06-12 | $0.0691 | $239.80M | $4.31M |
| 2026-06-11 | $0.0680 | $236.08M | $4.51M |
| 2026-06-10 | $0.0718 | $248.96M | $5.11M |
| 2026-06-09 | $0.0727 | $252.14M | $6.93M |
| 2026-06-08 | $0.0708 | $245.54M | $4.44M |
| 2026-06-07 | $0.0688 | $238.56M | $4.67M |
| 2026-06-06 | $0.0705 | $244.56M | $6.29M |
| 2026-06-05 | $0.0757 | $262.52M | $6.10M |
| 2026-06-04 | $0.0791 | $274.58M | $6.06M |
| 2026-06-03 | $0.0794 | $275.57M | $6.38M |
| 2026-06-02 | $0.0873 | $302.89M | $8.24M |
| 2026-06-01 | $0.0931 | $322.92M | $7.19M |
| 2026-05-31 | $0.0923 | $320.35M | $8.45M |
| 2026-05-30 | $0.0907 | $314.76M | $7.12M |
| 2026-05-29 | $0.0891 | $309.09M | $7.95M |
| 2026-05-28 | $0.0928 | $322.14M | $8.84M |
| 2026-05-27 | $0.0953 | $330.71M | $8.46M |
| 2026-05-26 | $0.0982 | $340.80M | $7.27M |
| 2026-05-25 | $0.1043 | $361.82M | $8.51M |
| 2026-05-24 | $0.1070 | $371.32M | $11.96M |
| 2026-05-23 | $0.1063 | $368.88M | $16.45M |
| 2026-05-22 | $0.1126 | $390.71M | $39.91M |
| 2026-05-21 | $0.1036 | $359.53M | $18.35M |
| 2026-05-20 | $0.0889 | $308.40M | $6.54M |
| 2026-05-19 | $0.0897 | $311.25M | $6.45M |
| 2026-05-18 | $0.0870 | $301.84M | $6.27M |
| 2026-05-17 | $0.0921 | $319.64M | $8.54M |
| 2026-05-16 | $0.0918 | $318.57M | $8.53M |
| 2026-05-15 | $0.1037 | $359.79M | $10.42M |
| 2026-05-14 | $0.1019 | $353.54M | $9.33M |
| 2026-05-13 | $0.1042 | $361.51M | $9.50M |
| 2026-05-12 | $0.1043 | $362.02M | $11.60M |
| 2026-05-11 | $0.1046 | $362.92M | $10.86M |
| 2026-05-10 | $0.0991 | $343.95M | $7.93M |
| 2026-05-09 | $0.0982 | $340.80M | $11.40M |
| 2026-05-08 | $0.0948 | $328.94M | $8.38M |
| 2026-05-07 | $0.0954 | $331.17M | $15.65M |
| 2026-05-06 | $0.0906 | $314.42M | $12.57M |
| 2026-05-05 | $0.0845 | $293.11M | $5.36M |
| 2026-05-04 | $0.0845 | $293.29M | $6.13M |
| 2026-05-03 | $0.0849 | $294.52M | $5.76M |
| 2026-05-02 | $0.0821 | $284.88M | $5.23M |
| 2026-05-01 | $0.0818 | $283.99M | $5.55M |
| 2026-04-30 | $0.0822 | $285.39M | $5.45M |
| 2026-04-29 | $0.0858 | $297.86M | $5.84M |
| 2026-04-28 | $0.0870 | $301.76M | $9.24M |
| 2026-04-27 | $0.0886 | $307.37M | $10.53M |
| 2026-04-26 | $0.0883 | $306.39M | $8.75M |
| 2026-04-25 | $0.0853 | $296.21M | $6.45M |
| 2026-04-24 | $0.0838 | $291.07M | $6.97M |
| 2026-04-23 | $0.0821 | $285.06M | $7.80M |
| 2026-04-22 | $0.0845 | $293.41M | $6.87M |
| 2026-04-21 | $0.0833 | $289.04M | $6.71M |
| 2026-04-20 | $0.0828 | $287.45M | $7.58M |
| 2026-04-19 | $0.0890 | $308.80M | $11.08M |
| 2026-04-18 | $0.0939 | $325.80M | $20.36M |
| 2026-04-17 | $0.0922 | $319.91M | $15.88M |
| 2026-04-16 | $0.0824 | $286.02M | $7.71M |
| 2026-04-15 | $0.0787 | $273.33M | $6.56M |
| 2026-04-14 | $0.0796 | $276.41M | $9.41M |
| 2026-04-13 | $0.0769 | $267.05M | $8.56M |
| 2026-04-12 | $0.0790 | $274.41M | $6.36M |
| 2026-04-11 | $0.0805 | $279.47M | $10.30M |
| 2026-04-10 | $0.0798 | $276.86M | $12.77M |
| 2026-04-09 | $0.0837 | $290.65M | $15.25M |
| 2026-04-08 | $0.0866 | $300.69M | $27.09M |
| 2026-04-07 | $0.0836 | $290.18M | $18.09M |
| 2026-04-06 | $0.0873 | $303.00M | $24.43M |
| 2026-04-05 | $0.0795 | $275.85M | $10.06M |
| 2026-04-04 | $0.0757 | $262.91M | $5.82M |
| 2026-04-03 | $0.0768 | $266.56M | $8.43M |
| 2026-04-02 | $0.0767 | $266.27M | $9.74M |
| 2026-04-01 | $0.0809 | $280.96M | $20.68M |
| 2026-03-31 | $0.0752 | $260.93M | $13.32M |
| 2026-03-30 | $0.0672 | $233.24M | $5.63M |
| 2026-03-29 | $0.0696 | $241.46M | $5.07M |
| 2026-03-28 | $0.0704 | $244.44M | $4.85M |
| 2026-03-27 | $0.0741 | $257.19M | $5.35M |
| 2026-03-26 | $0.0763 | $265.03M | $5.35M |
| 2026-03-25 | $0.0759 | $263.61M | $6.27M |
| 2026-03-24 | $0.0776 | $269.50M | $7.15M |
| 2026-03-23 | $0.0721 | $250.41M | $5.53M |
| 2026-03-22 | $0.0731 | $253.93M | $5.32M |
| 2026-03-21 | $0.0765 | $265.42M | $5.51M |
| 2026-03-20 | $0.0776 | $269.45M | $6.98M |
| 2026-03-19 | $0.0788 | $273.71M | $6.15M |
| 2026-03-18 | $0.0839 | $291.41M | $9.76M |
| 2026-03-17 | $0.0833 | $289.16M | $10.91M |
| 2026-03-16 | $0.0848 | $294.25M | $9.70M |
| 2026-03-15 | $0.0826 | $286.59M | $11.96M |
| 2026-03-14 | $0.0809 | $280.83M | $10.61M |
| 2026-03-13 | $0.0807 | $280.00M | $7.63M |
| 2026-03-12 | $0.0779 | $270.42M | $7.81M |
| 2026-03-11 | $0.0759 | $263.52M | $5.95M |
| 2026-03-10 | $0.0755 | $262.23M | $5.26M |
| 2026-03-09 | $0.0734 | $254.91M | $7.21M |
| 2026-03-08 | $0.0737 | $255.69M | $6.32M |
| 2026-03-07 | $0.0770 | $267.35M | $13.59M |
| 2026-03-06 | $0.0747 | $259.39M | $7.33M |
| 2026-03-05 | $0.0739 | $256.61M | $6.61M |
| 2026-03-04 | $0.0726 | $251.87M | $6.26M |
| 2026-03-03 | $0.0745 | $258.68M | $7.63M |
| 2026-03-02 | $0.0729 | $253.02M | $8.50M |
| 2026-03-01 | $0.0775 | $268.96M | $8.18M |
| 2026-02-28 | $0.0757 | $262.73M | $10.76M |
| 2026-02-27 | $0.0786 | $272.77M | $14.96M |
| 2026-02-26 | $0.0756 | $262.28M | $14.13M |
| 2026-02-25 | $0.0693 | $240.44M | $7.70M |
| 2026-02-24 | $0.0682 | $236.61M | $6.98M |
| 2026-02-23 | $0.0665 | $230.94M | $6.56M |
| 2026-02-22 | $0.0728 | $252.79M | $6.33M |
| 2026-02-21 | $0.0758 | $263.20M | $10.36M |
| 2026-02-20 | $0.0706 | $245.00M | $7.38M |
| 2026-02-19 | $0.0739 | $256.68M | $8.62M |
| 2026-02-18 | $0.0779 | $270.46M | $8.01M |
| 2026-02-17 | $0.0782 | $271.37M | $7.56M |
| 2026-02-16 | $0.0766 | $265.84M | $9.06M |
| 2026-02-15 | $0.0819 | $284.38M | $8.36M |
| 2026-02-14 | $0.0807 | $280.16M | $11.46M |
| 2026-02-13 | $0.0791 | $274.60M | $13.69M |
| 2026-02-12 | $0.0770 | $267.30M | $16.55M |
| 2026-02-11 | $0.0749 | $259.90M | $21.76M |
| 2026-02-10 | $0.0830 | $288.00M | $14.81M |
| 2026-02-09 | $0.0887 | $308.09M | $11.32M |
| 2026-02-08 | $0.0970 | $336.76M | $10.61M |
| 2026-02-07 | $0.0963 | $334.26M | $14.24M |
| 2026-02-06 | $0.0894 | $310.38M | $13.72M |
| 2026-02-05 | $0.1032 | $358.30M | $9.90M |
| 2026-02-04 | $0.1088 | $377.65M | $13.87M |
| 2026-02-03 | $0.1109 | $385.01M | $12.05M |
| 2026-02-02 | $0.1061 | $368.38M | $16.71M |
| 2026-02-01 | $0.1092 | $379.00M | $16.76M |
| 2026-01-31 | $0.1199 | $416.12M | $26.35M |
| 2026-01-30 | $0.1206 | $418.77M | $18.37M |
| 2026-01-29 | $0.1245 | $432.26M | $41.79M |
| 2026-01-28 | $0.1189 | $412.74M | $12.70M |
| 2026-01-27 | $0.1217 | $422.61M | $38.31M |
| 2026-01-26 | $0.1221 | $423.72M | $25.06M |
| 2026-01-25 | $0.1420 | $493.05M | $43.00M |
| 2026-01-24 | $0.1413 | $490.54M | $53.66M |
| 2026-01-23 | $0.1248 | $433.24M | $15.03M |
| 2026-01-22 | $0.1241 | $430.84M | $18.64M |
| 2026-01-21 | $0.1177 | $408.46M | $11.73M |
| 2026-01-20 | $0.1216 | $422.18M | $14.72M |
| 2026-01-19 | $0.1254 | $435.27M | $16.68M |
| 2026-01-18 | $0.1290 | $447.85M | $10.15M |
| 2026-01-17 | $0.1358 | $471.29M | $21.04M |
| 2026-01-16 | $0.1257 | $436.44M | $22.69M |
| 2026-01-15 | $0.1272 | $441.70M | $13.03M |
| 2026-01-14 | $0.1236 | $429.23M | $13.42M |
| 2026-01-13 | $0.1157 | $401.66M | $9.35M |
| 2026-01-12 | $0.1157 | $401.73M | $7.44M |
| 2026-01-11 | $0.1154 | $400.58M | $6.77M |
| 2026-01-10 | $0.1171 | $406.43M | $10.03M |
| 2026-01-09 | $0.1150 | $399.15M | $8.80M |
| 2026-01-08 | $0.1170 | $406.05M | $10.42M |
| 2026-01-07 | $0.1259 | $437.02M | $11.55M |
| 2026-01-06 | $0.1291 | $448.11M | $15.64M |
| 2026-01-05 | $0.1286 | $446.29M | $7.89M |
| 2026-01-04 | $0.1307 | $453.82M | $11.97M |
| 2026-01-03 | $0.1283 | $445.53M | $13.66M |
| 2026-01-02 | $0.1243 | $431.57M | $15.22M |
| 2026-01-01 | $0.1213 | $420.97M | $18.04M |
| 2025-12-31 | $0.1259 | $438.33M | $44.02M |
| 2025-12-30 | $0.1148 | $398.33M | $18.27M |
| 2025-12-29 | $0.1151 | $399.51M | $14.20M |
| 2025-12-28 | $0.1175 | $407.91M | $12.23M |
| 2025-12-27 | $0.1148 | $398.61M | $23.42M |
| 2025-12-26 | $0.1187 | $413.09M | $31.25M |
| 2025-12-25 | $0.1131 | $392.91M | $12.95M |
| 2025-12-24 | $0.1086 | $376.97M | $10.66M |
| 2025-12-23 | $0.1106 | $383.78M | $8.37M |
| 2025-12-22 | $0.1091 | $378.46M | $8.13M |
| 2025-12-21 | $0.1096 | $380.33M | $10.82M |
| 2025-12-20 | $0.1088 | $377.48M | $15.48M |
| 2025-12-19 | $0.1020 | $354.00M | $14.38M |
| 2025-12-18 | $0.1053 | $365.15M | $11.43M |
| 2025-12-17 | $0.1109 | $384.94M | $16.36M |
| 2025-12-16 | $0.1101 | $381.81M | $12.63M |
| 2025-12-15 | $0.1127 | $391.13M | $10.32M |
| 2025-12-14 | $0.1221 | $424.03M | $8.38M |
| 2025-12-13 | $0.1204 | $417.80M | $11.02M |
| 2025-12-12 | $0.1260 | $436.76M | $14.37M |
| 2025-12-11 | $0.1294 | $449.50M | $12.26M |
| 2025-12-10 | $0.1339 | $465.00M | $17.30M |
| 2025-12-09 | $0.1330 | $462.53M | $37.91M |
| 2025-12-08 | $0.1388 | $482.91M | $55.74M |
| 2025-12-07 | $0.1280 | $444.45M | $18.14M |
| 2025-12-06 | $0.1219 | $423.18M | $18.69M |
| 2025-12-05 | $0.1277 | $441.47M | $27.99M |
| 2025-12-04 | $0.1291 | $448.23M | $84.20M |
| 2025-12-03 | $0.1249 | $433.45M | $24.01M |
| 2025-12-02 | $0.1081 | $375.92M | $22.66M |
| 2025-12-01 | $0.1135 | $394.06M | $17.50M |
| 2025-11-30 | $0.1132 | $393.57M | $13.32M |
| 2025-11-29 | $0.1169 | $406.03M | $20.70M |
| 2025-11-28 | $0.1199 | $415.95M | $19.33M |
| 2025-11-27 | $0.1278 | $443.93M | $38.86M |
| 2025-11-26 | $0.1251 | $432.82M | $27.34M |
| 2025-11-25 | $0.1210 | $419.98M | $15.84M |
| 2025-11-24 | $0.1228 | $426.34M | $20.03M |
| 2025-11-23 | $0.1290 | $447.37M | $78.23M |
| 2025-11-22 | $0.1459 | $499.67M | $153.40M |
| 2025-11-21 | $0.1211 | $419.24M | $20.05M |
| 2025-11-20 | $0.1291 | $449.37M | $23.68M |
| 2025-11-19 | $0.1395 | $484.19M | $24.08M |
| 2025-11-18 | $0.1382 | $479.63M | $22.09M |
| 2025-11-17 | $0.1480 | $513.66M | $31.92M |
| 2025-11-16 | $0.1572 | $546.78M | $19.27M |
| 2025-11-15 | $0.1505 | $521.76M | $35.94M |
| 2025-11-14 | $0.1571 | $549.30M | $20.44M |
| 2025-11-13 | $0.1672 | $579.99M | $19.41M |
| 2025-11-12 | $0.1749 | $607.98M | $18.73M |
| 2025-11-11 | $0.1921 | $665.64M | $27.16M |
| 2025-11-10 | $0.1970 | $685.04M | $36.20M |
| 2025-11-09 | $0.1884 | $658.14M | $53.29M |
| 2025-11-08 | $0.1854 | $628.31M | $32.18M |
| 2025-11-07 | $0.1582 | $548.62M | $26.64M |
| 2025-11-06 | $0.1755 | $609.00M | $34.39M |
| 2025-11-05 | $0.1590 | $552.41M | $31.59M |
| 2025-11-04 | $0.1602 | $556.73M | $27.42M |
| 2025-11-03 | $0.1739 | $604.19M | $14.84M |
| 2025-11-02 | $0.1814 | $629.56M | $16.50M |
| 2025-11-01 | $0.1820 | $632.06M | $22.23M |
| 2025-10-31 | $0.1917 | $666.18M | $29.83M |
| 2025-10-30 | $0.2196 | $762.54M | $24.89M |
| 2025-10-29 | $0.2313 | $803.53M | $28.29M |
| 2025-10-28 | $0.2291 | $795.15M | $17.45M |
| 2025-10-27 | $0.2513 | $871.92M | $24.32M |
| 2025-10-26 | $0.2393 | $831.36M | $13.80M |
| 2025-10-25 | $0.2363 | $820.66M | $23.68M |
| 2025-10-24 | $0.2339 | $812.01M | $25.07M |
| 2025-10-23 | $0.2286 | $794.64M | $51.71M |
| 2025-10-22 | $0.2580 | $895.41M | $87.22M |
| 2025-10-21 | $0.2380 | $826.08M | $24.34M |
| 2025-10-20 | $0.2367 | $821.42M | $29.19M |
| 2025-10-19 | $0.2323 | $806.57M | $21.13M |
| 2025-10-18 | $0.2292 | $795.91M | $43.70M |
| 2025-10-17 | $0.2471 | $855.32M | $1.89B |
| 2025-10-16 | $0.2602 | $905.29M | $860.21M |
| 2025-10-15 | $0.2868 | $995.75M | $221.59M |
| 2025-10-14 | $0.2831 | $984.55M | $121.62M |
| 2025-10-13 | $0.2637 | $917.34M | $92.11M |
| 2025-10-12 | $0.2584 | $896.79M | $91.27M |
| 2025-10-11 | $0.2586 | $900.25M | $125.05M |
| 2025-10-10 | $0.3629 | $1.26B | $494.51M |
| 2025-10-09 | $0.4148 | $1.44B | $305.92M |
| 2025-10-08 | $0.4367 | $1.52B | $154.92M |
| 2025-10-07 | $0.4945 | $1.72B | $152.60M |
| 2025-10-06 | $0.4913 | $1.71B | $165.16M |
| 2025-10-05 | $0.5000 | $1.73B | $208.81M |
| 2025-10-04 | $0.5235 | $1.82B | $541.68M |
| 2025-10-03 | $0.6040 | $2.10B | $1.32B |
| 2025-10-02 | $0.6044 | $2.10B | $1.36M |