CZKHKD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 13 2024 | 0.3437 | -0.0004 | -0.10% | 0.344 | 0.3443 | 0.3434 | 0 |
Sep 12 2024 | 0.344 | 0.0018 | 0.54% | 0.3422 | 0.3441 | 0.3419 | 0 |
Sep 11 2024 | 0.3422 | -0.0006 | -0.17% | 0.3428 | 0.3439 | 0.342 | 0 |
Sep 10 2024 | 0.3428 | -0.0006 | -0.19% | 0.3435 | 0.3445 | 0.3424 | 0 |
Sep 09 2024 | 0.3434 | -0.0019 | -0.55% | 0.3453 | 0.3452 | 0.3434 | 0 |
Sep 08 2024 | 0.3453 | 0.0001 | 0.04% | 0.3452 | 0.3455 | 0.3451 | 0 |
Sep 07 2024 | 0.3452 | 0.00 | 0.00% | 0.3452 | 0.3452 | 0.3452 | 0 |
Sep 06 2024 | 0.3452 | -0.0008 | -0.23% | 0.346 | 0.3473 | 0.3443 | 0 |
Sep 05 2024 | 0.346 | 0.0012 | 0.35% | 0.3448 | 0.3463 | 0.3445 | 0 |
Sep 04 2024 | 0.3448 | 0.0017 | 0.49% | 0.343 | 0.3452 | 0.3429 | 0 |
Sep 03 2024 | 0.3431 | -0.0015 | -0.44% | 0.3446 | 0.345 | 0.3425 | 0 |
Sep 02 2024 | 0.3446 | 0.0006 | 0.16% | 0.344 | 0.3451 | 0.3439 | 0 |
Sep 01 2024 | 0.3441 | 0.00 | 0.00% | 0.3441 | 0.3441 | 0.3441 | 0 |
Aug 31 2024 | 0.3441 | 0.00 | 0.00% | 0.3441 | 0.3441 | 0.3441 | 0 |
Aug 30 2024 | 0.3441 | -0.0009 | -0.25% | 0.3449 | 0.3456 | 0.344 | 0 |
Aug 29 2024 | 0.3449 | -0.0011 | -0.33% | 0.3461 | 0.3468 | 0.3441 | 0 |
Aug 28 2024 | 0.3461 | -0.0026 | -0.75% | 0.3486 | 0.3483 | 0.3447 | 0 |
Aug 27 2024 | 0.3487 | 0.0011 | 0.31% | 0.3476 | 0.349 | 0.3474 | 0 |
Aug 26 2024 | 0.3476 | -0.0006 | -0.18% | 0.3482 | 0.3484 | 0.3472 | 0 |
Aug 25 2024 | 0.3482 | -0.0003 | -0.07% | 0.3484 | 0.3489 | 0.348 | 0 |
Aug 24 2024 | 0.3485 | 0.00 | 0.00% | 0.3485 | 0.3485 | 0.3485 | 0 |
Aug 23 2024 | 0.3485 | 0.003 | 0.88% | 0.3456 | 0.3487 | 0.3455 | 0 |
Aug 22 2024 | 0.3455 | -0.0012 | -0.35% | 0.3467 | 0.3473 | 0.345 | 0 |
Aug 21 2024 | 0.3467 | 0.0021 | 0.60% | 0.3447 | 0.3474 | 0.3446 | 0 |
Aug 20 2024 | 0.3446 | 0.0013 | 0.38% | 0.3433 | 0.345 | 0.3427 | 0 |
Aug 19 2024 | 0.3433 | 0.0022 | 0.65% | 0.3411 | 0.3433 | 0.3412 | 0 |
Aug 18 2024 | 0.3411 | -0.0002 | -0.05% | 0.3412 | 0.3414 | 0.341 | 0 |
Aug 17 2024 | 0.3413 | 0.00 | 0.00% | 0.3413 | 0.3413 | 0.3413 | 0 |
Aug 16 2024 | 0.3413 | 0.0022 | 0.64% | 0.3391 | 0.3413 | 0.3386 | 0 |
Aug 15 2024 | 0.3391 | -0.0021 | -0.63% | 0.3413 | 0.3415 | 0.3388 | 0 |
Aug 14 2024 | 0.3412 | 0.0011 | 0.33% | 0.34 | 0.3425 | 0.3398 | 0 |
Aug 13 2024 | 0.3401 | 0.0017 | 0.49% | 0.3386 | 0.3403 | 0.3374 | 0 |
Aug 12 2024 | 0.3384 | 0.0013 | 0.39% | 0.3371 | 0.3388 | 0.3371 | 0 |
Aug 11 2024 | 0.3371 | -0.0001 | -0.02% | 0.3371 | 0.3372 | 0.337 | 0 |
Aug 10 2024 | 0.3372 | 0.00 | 0.00% | 0.3372 | 0.3372 | 0.3372 | 0 |
Aug 09 2024 | 0.3372 | 0.0004 | 0.12% | 0.3369 | 0.3377 | 0.3368 | 0 |
Aug 08 2024 | 0.3368 | -0.0002 | -0.07% | 0.337 | 0.3379 | 0.3359 | 0 |
Aug 07 2024 | 0.337 | 0.0002 | 0.07% | 0.3369 | 0.3378 | 0.3362 | 0 |
Aug 06 2024 | 0.3368 | -0.0006 | -0.17% | 0.3374 | 0.3377 | 0.3354 | 0 |
Aug 05 2024 | 0.3374 | 0.0008 | 0.25% | 0.3364 | 0.3389 | 0.3337 | 0 |
Aug 04 2024 | 0.3365 | 0.0007 | 0.22% | 0.3371 | 0.3373 | 0.3358 | 0 |
Aug 03 2024 | 0.3358 | 0.00 | 0.00% | 0.3358 | 0.3358 | 0.3358 | 0 |
Aug 02 2024 | 0.3358 | 0.0028 | 0.83% | 0.333 | 0.3374 | 0.3327 | 0 |
Aug 01 2024 | 0.333 | 0.0004 | 0.13% | 0.3326 | 0.3336 | 0.3301 | 0 |
Jul 31 2024 | 0.3326 | 0.0001 | 0.04% | 0.3324 | 0.3332 | 0.3317 | 0 |
Jul 30 2024 | 0.3324 | -0.0002 | -0.07% | 0.3327 | 0.3332 | 0.3316 | 0 |
Jul 29 2024 | 0.3327 | -0.0016 | -0.49% | 0.3344 | 0.3348 | 0.3322 | 0 |
Jul 28 2024 | 0.3343 | 0.00 | 0.01% | 0.3349 | 0.3349 | 0.3343 | 0 |
Jul 27 2024 | 0.3343 | 0.00 | 0.00% | 0.3343 | 0.3343 | 0.3343 | 0 |
Jul 26 2024 | 0.3343 | 0.0005 | 0.15% | 0.3339 | 0.3349 | 0.3335 | 0 |
Jul 25 2024 | 0.3338 | 0.0006 | 0.18% | 0.3331 | 0.3343 | 0.3324 | 0 |
Jul 24 2024 | 0.3332 | -0.0005 | -0.14% | 0.3336 | 0.334 | 0.3321 | 0 |
Jul 23 2024 | 0.3337 | -0.003 | -0.88% | 0.3366 | 0.3367 | 0.333 | 0 |
Jul 22 2024 | 0.3366 | -0.0003 | -0.10% | 0.3373 | 0.3373 | 0.3361 | 0 |
Jul 21 2024 | 0.337 | 0.00 | 0.00% | 0.337 | 0.337 | 0.337 | 0 |
Jul 20 2024 | 0.337 | 0.00 | 0.00% | 0.337 | 0.337 | 0.337 | 0 |
Jul 19 2024 | 0.337 | -0.0001 | -0.03% | 0.337 | 0.3374 | 0.3364 | 0 |
Jul 18 2024 | 0.337 | -0.0009 | -0.28% | 0.338 | 0.3381 | 0.3367 | 0 |
Jul 17 2024 | 0.338 | 0.002 | 0.59% | 0.336 | 0.3381 | 0.3359 | 0 |
Jul 16 2024 | 0.336 | 0.0008 | 0.24% | 0.3352 | 0.3362 | 0.3346 | 0 |
Jul 15 2024 | 0.3352 | -0.0003 | -0.10% | 0.3356 | 0.3363 | 0.3347 | 0 |
Jul 14 2024 | 0.3355 | -0.0006 | -0.18% | 0.3353 | 0.3361 | 0.3353 | 0 |
Jul 13 2024 | 0.3361 | 0.00 | 0.00% | 0.3361 | 0.3361 | 0.3361 | 0 |
Jul 12 2024 | 0.3361 | 0.0016 | 0.47% | 0.3347 | 0.3364 | 0.3341 | 0 |
Jul 11 2024 | 0.3346 | 0.0013 | 0.39% | 0.3334 | 0.3358 | 0.3329 | 0 |
Jul 10 2024 | 0.3333 | -0.001 | -0.31% | 0.3343 | 0.3345 | 0.3323 | 0 |
Jul 09 2024 | 0.3343 | -0.0016 | -0.48% | 0.3359 | 0.336 | 0.3339 | 0 |
Jul 08 2024 | 0.3359 | -0.0001 | -0.02% | 0.3359 | 0.3369 | 0.3355 | 0 |
Jul 07 2024 | 0.336 | -0.0009 | -0.26% | 0.3358 | 0.3369 | 0.3356 | 0 |
Jul 06 2024 | 0.3369 | 0.00 | 0.00% | 0.3369 | 0.3369 | 0.3369 | 0 |
Jul 05 2024 | 0.3369 | 0.0009 | 0.28% | 0.3359 | 0.3372 | 0.335 | 0 |
Jul 04 2024 | 0.3359 | 0.0007 | 0.20% | 0.3352 | 0.3362 | 0.3347 | 0 |
Jul 03 2024 | 0.3352 | 0.0014 | 0.42% | 0.3338 | 0.336 | 0.3333 | 0 |
Jul 02 2024 | 0.3338 | 0.0004 | 0.12% | 0.3334 | 0.3349 | 0.3321 | 0 |
Jul 01 2024 | 0.3334 | -0.0012 | -0.37% | 0.3346 | 0.3369 | 0.333 | 0 |
Jun 30 2024 | 0.3347 | 0.0006 | 0.17% | 0.3333 | 0.3352 | 0.3333 | 0 |
Jun 29 2024 | 0.3341 | 0.00 | 0.00% | 0.3341 | 0.3341 | 0.3341 | 0 |
Jun 28 2024 | 0.3341 | 0.0003 | 0.10% | 0.3337 | 0.3349 | 0.3328 | 0 |
Jun 27 2024 | 0.3338 | -0.001 | -0.30% | 0.3348 | 0.3359 | 0.3329 | 0 |
Jun 26 2024 | 0.3348 | -0.0021 | -0.62% | 0.3368 | 0.3368 | 0.3343 | 0 |
Jun 25 2024 | 0.3369 | 0.0001 | 0.02% | 0.3368 | 0.3377 | 0.3363 | 0 |
Jun 24 2024 | 0.3368 | 0.0023 | 0.70% | 0.3345 | 0.3374 | 0.3345 | 0 |
Jun 23 2024 | 0.3345 | -0.0003 | -0.10% | 0.3345 | 0.3352 | 0.3344 | 0 |
Jun 22 2024 | 0.3348 | 0.00 | 0.00% | 0.3348 | 0.3348 | 0.3348 | 0 |
Jun 21 2024 | 0.3348 | -0.0007 | -0.22% | 0.3355 | 0.3359 | 0.3336 | 0 |
Jun 20 2024 | 0.3355 | -0.0014 | -0.41% | 0.3369 | 0.3369 | 0.3353 | 0 |
Jun 19 2024 | 0.3369 | -0.0007 | -0.21% | 0.3375 | 0.3377 | 0.3363 | 0 |
Jun 18 2024 | 0.3376 | -0.0018 | -0.53% | 0.3394 | 0.3391 | 0.3375 | 0 |
Jun 17 2024 | 0.3394 | 0.0015 | 0.44% | 0.338 | 0.3395 | 0.3375 | 0 |
Jun 16 2024 | 0.3379 | 0.00 | 0.00% | 0.3379 | 0.3379 | 0.3379 | 0 |
Jun 15 2024 | 0.3379 | 0.00 | 0.00% | 0.3379 | 0.3379 | 0.3379 | 0 |