2KZ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 16 2024 | 0.62 | 0.005 | 0.81% | 0.60 | 0.62 | 0.60 | 4,730 |
Jul 15 2024 | 0.615 | 0.03 | 5.13% | 0.58 | 0.625 | 0.58 | 3,506 |
Jul 12 2024 | 0.585 | 0.00 | 0.00% | 0.585 | 0.585 | 0.585 | 0.00 |
Jul 11 2024 | 0.585 | 0.05 | 9.35% | 0.515 | 0.585 | 0.515 | 1,557 |
Jul 10 2024 | 0.535 | 0.00 | 0.00% | 0.535 | 0.535 | 0.535 | 285 |
Jul 09 2024 | 0.535 | 0.01 | 1.90% | 0.515 | 0.535 | 0.515 | 579 |
Jul 08 2024 | 0.525 | 0.00 | 0.00% | 0.525 | 0.525 | 0.525 | 0.00 |
Jul 05 2024 | 0.525 | 0.005 | 0.96% | 0.525 | 0.525 | 0.525 | 750 |
Jul 04 2024 | 0.52 | 0.00 | 0.00% | 0.52 | 0.52 | 0.52 | 0.00 |
Jul 03 2024 | 0.52 | -0.095 | -15.45% | 0.52 | 0.52 | 0.52 | 1,250 |
Jul 02 2024 | 0.615 | 0.00 | 0.00% | 0.615 | 0.615 | 0.615 | 0.00 |
Jul 01 2024 | 0.615 | 0.00 | 0.00% | 0.615 | 0.615 | 0.615 | 0.00 |
Jun 28 2024 | 0.615 | 0.00 | 0.00% | 0.615 | 0.615 | 0.615 | 0.00 |
Jun 27 2024 | 0.615 | 0.00 | 0.00% | 0.615 | 0.615 | 0.615 | 0.00 |
Jun 26 2024 | 0.615 | 0.00 | 0.00% | 0.615 | 0.615 | 0.615 | 0.00 |
Jun 25 2024 | 0.615 | 0.01 | 1.65% | 0.615 | 0.615 | 0.615 | 500 |
Jun 24 2024 | 0.605 | 0.00 | 0.00% | 0.605 | 0.605 | 0.605 | 0.00 |
Jun 21 2024 | 0.605 | 0.00 | 0.00% | 0.605 | 0.605 | 0.605 | 0.00 |
Jun 20 2024 | 0.605 | 0.00 | 0.00% | 0.605 | 0.605 | 0.605 | 0.00 |
Jun 19 2024 | 0.605 | 0.00 | 0.00% | 0.605 | 0.605 | 0.605 | 0.00 |
Jun 18 2024 | 0.605 | -0.045 | -6.92% | 0.605 | 0.605 | 0.605 | 800 |
Jun 17 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 0.00 |
Jun 14 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 0.00 |
Jun 13 2024 | 0.65 | -0.005 | -0.76% | 0.655 | 0.655 | 0.65 | 1,560 |
Jun 12 2024 | 0.655 | 0.00 | 0.00% | 0.655 | 0.655 | 0.655 | 0.00 |
Jun 11 2024 | 0.655 | 0.045 | 7.38% | 0.655 | 0.655 | 0.655 | 25 |
Jun 10 2024 | 0.61 | 0.00 | 0.00% | 0.61 | 0.61 | 0.61 | 0.00 |
Jun 07 2024 | 0.61 | 0.00 | 0.00% | 0.61 | 0.61 | 0.61 | 0.00 |
Jun 06 2024 | 0.61 | -0.02 | -3.17% | 0.61 | 0.61 | 0.61 | 1,600 |
Jun 05 2024 | 0.63 | 0.00 | 0.00% | 0.63 | 0.63 | 0.63 | 0.00 |
Jun 04 2024 | 0.63 | 0.00 | 0.00% | 0.63 | 0.63 | 0.63 | 0.00 |
Jun 03 2024 | 0.63 | 0.00 | 0.00% | 0.63 | 0.63 | 0.63 | 0.00 |
May 31 2024 | 0.63 | 0.00 | 0.00% | 0.63 | 0.63 | 0.63 | 0.00 |
May 30 2024 | 0.63 | 0.00 | 0.00% | 0.63 | 0.63 | 0.63 | 0.00 |
May 29 2024 | 0.63 | -0.02 | -3.08% | 0.65 | 0.65 | 0.63 | 3,000 |
May 28 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 0.00 |
May 27 2024 | 0.65 | -0.07 | -9.72% | 0.65 | 0.65 | 0.65 | 109 |
May 24 2024 | 0.72 | 0.00 | 0.00% | 0.72 | 0.72 | 0.72 | 0.00 |
May 23 2024 | 0.72 | -0.005 | -0.69% | 0.735 | 0.735 | 0.72 | 2,134 |
May 22 2024 | 0.725 | 0.00 | 0.00% | 0.725 | 0.725 | 0.725 | 0.00 |
May 21 2024 | 0.725 | 0.005 | 0.69% | 0.695 | 0.725 | 0.695 | 1,834 |
May 20 2024 | 0.72 | 0.00 | 0.00% | 0.72 | 0.72 | 0.72 | 0.00 |
May 17 2024 | 0.72 | 0.02 | 2.86% | 0.72 | 0.72 | 0.72 | 1,634 |
May 16 2024 | 0.70 | 0.015 | 2.19% | 0.70 | 0.70 | 0.70 | 1,400 |
May 15 2024 | 0.685 | 0.00 | 0.00% | 0.685 | 0.685 | 0.685 | 0.00 |
May 14 2024 | 0.685 | -0.03 | -4.20% | 0.685 | 0.685 | 0.685 | 1,500 |
May 13 2024 | 0.715 | 0.005 | 0.70% | 0.715 | 0.715 | 0.715 | 2,600 |
May 10 2024 | 0.71 | -0.065 | -8.39% | 0.77 | 0.77 | 0.71 | 2,750 |
May 09 2024 | 0.775 | 0.00 | 0.00% | 0.775 | 0.775 | 0.775 | 0.00 |
May 08 2024 | 0.775 | 0.005 | 0.65% | 0.775 | 0.775 | 0.775 | 5,000 |
May 07 2024 | 0.77 | 0.00 | 0.00% | 0.77 | 0.77 | 0.77 | 0.00 |
May 06 2024 | 0.77 | 0.00 | 0.00% | 0.77 | 0.77 | 0.77 | 0.00 |
May 03 2024 | 0.77 | -0.015 | -1.91% | 0.77 | 0.77 | 0.77 | 200 |
May 02 2024 | 0.785 | 0.00 | 0.00% | 0.785 | 0.785 | 0.785 | 0.00 |
Apr 30 2024 | 0.785 | 0.00 | 0.00% | 0.785 | 0.785 | 0.785 | 0.00 |
Apr 29 2024 | 0.785 | 0.00 | 0.00% | 0.785 | 0.785 | 0.785 | 0.00 |
Apr 26 2024 | 0.785 | 0.00 | 0.00% | 0.785 | 0.785 | 0.785 | 0.00 |
Apr 25 2024 | 0.785 | 0.00 | 0.00% | 0.785 | 0.785 | 0.785 | 0.00 |
Apr 24 2024 | 0.785 | 0.00 | 0.00% | 0.785 | 0.785 | 0.785 | 0.00 |
Apr 23 2024 | 0.785 | 0.00 | 0.00% | 0.785 | 0.785 | 0.785 | 0.00 |
Apr 22 2024 | 0.785 | 0.00 | 0.00% | 0.785 | 0.785 | 0.785 | 0.00 |
Apr 19 2024 | 0.785 | 0.00 | 0.00% | 0.785 | 0.785 | 0.785 | 0.00 |
Apr 18 2024 | 0.785 | 0.035 | 4.67% | 0.785 | 0.785 | 0.785 | 250 |