KZEUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 6.53 | -0.110 | -1.60% | 6.63 | 6.67 | 6.46 | 0.00 |
May 15 2024 | 6.63 | 0.480 | 7.74% | 6.15 | 6.64 | 6.13 | 0.00 |
May 14 2024 | 6.16 | -0.130 | -2.09% | 6.29 | 6.31 | 6.11 | 0.00 |
May 13 2024 | 6.29 | 0.140 | 2.29% | 6.12 | 6.34 | 6.07 | 0.00 |
May 12 2024 | 6.15 | 0.070 | 1.13% | 6.09 | 6.18 | 6.06 | 0.00 |
May 11 2024 | 6.08 | -0.010 | -0.23% | 6.08 | 6.14 | 6.05 | 0.00 |
May 10 2024 | 6.09 | -0.210 | -3.32% | 6.29 | 6.35 | 6.02 | 0.00 |
May 09 2024 | 6.30 | 0.190 | 3.05% | 6.12 | 6.34 | 6.07 | 0.00 |
May 08 2024 | 6.12 | -0.130 | -2.11% | 6.23 | 6.30 | 6.09 | 0.00 |
May 07 2024 | 6.25 | -0.070 | -1.12% | 6.32 | 6.44 | 6.23 | 0.00 |
May 06 2024 | 6.32 | -0.080 | -1.28% | 5.91 | 6.53 | 5.88 | 0.00 |
May 05 2024 | 6.40 | 0.010 | 0.20% | 6.39 | 6.46 | 6.30 | 0.00 |
May 04 2024 | 6.39 | 0.090 | 1.51% | 6.29 | 6.44 | 6.26 | 0.00 |
May 03 2024 | 6.29 | 0.380 | 6.39% | 5.91 | 6.33 | 5.88 | 0.00 |
May 02 2024 | 5.92 | 0.070 | 1.21% | 5.82 | 5.96 | 5.69 | 0.00 |
May 01 2024 | 5.84 | -0.240 | -3.95% | 6.06 | 6.07 | 5.65 | 0.00 |
Apr 30 2024 | 6.08 | -0.300 | -4.68% | 6.38 | 6.47 | 5.91 | 0.00 |
Apr 29 2024 | 6.38 | 0.080 | 1.33% | 6.49 | 6.56 | 6.18 | 0.00 |
Apr 28 2024 | 6.30 | -0.050 | -0.73% | 6.34 | 6.43 | 6.28 | 0.00 |
Apr 27 2024 | 6.35 | -0.030 | -0.53% | 6.37 | 6.39 | 6.25 | 0.00 |
Apr 26 2024 | 6.38 | -0.070 | -1.07% | 6.45 | 6.48 | 6.34 | 0.00 |
Apr 25 2024 | 6.45 | 0.030 | 0.44% | 6.43 | 6.53 | 6.28 | 0.00 |
Apr 24 2024 | 6.42 | -0.220 | -3.29% | 6.64 | 6.71 | 6.36 | 0.00 |
Apr 23 2024 | 6.64 | -0.050 | -0.73% | 6.68 | 6.72 | 6.59 | 0.00 |
Apr 22 2024 | 6.69 | 0.190 | 2.90% | 6.49 | 6.72 | 6.47 | 0.00 |
Apr 21 2024 | 6.50 | 0.010 | 0.12% | 6.48 | 6.57 | 6.43 | 0.00 |
Apr 20 2024 | 6.49 | 0.090 | 1.35% | 6.38 | 6.54 | 6.33 | 0.00 |
Apr 19 2024 | 6.40 | 0.050 | 0.84% | 6.34 | 6.55 | 5.96 | 0.00 |
Apr 18 2024 | 6.35 | 0.220 | 3.57% | 6.13 | 6.41 | 6.08 | 0.00 |
Apr 17 2024 | 6.13 | -0.240 | -3.76% | 6.38 | 6.45 | 5.99 | 0.00 |
Apr 16 2024 | 6.37 | 0.030 | 0.44% | 6.34 | 6.43 | 6.17 | 0.00 |
Apr 15 2024 | 6.34 | -0.240 | -3.58% | 6.58 | 6.68 | 6.23 | 0.00 |
Apr 14 2024 | 6.58 | 0.130 | 2.03% | 6.43 | 6.58 | 6.22 | 0.00 |
Apr 13 2024 | 6.45 | -0.260 | -3.94% | 6.71 | 6.79 | 6.16 | 0.00 |
Apr 12 2024 | 6.71 | -0.290 | -4.20% | 7.00 | 7.12 | 6.60 | 0.00 |
Apr 11 2024 | 7.01 | -0.050 | -0.69% | 7.06 | 7.13 | 6.96 | 0.00 |
Apr 10 2024 | 7.06 | 0.140 | 1.99% | 6.91 | 7.11 | 6.75 | 0.00 |
Apr 09 2024 | 6.92 | -0.250 | -3.53% | 7.16 | 7.17 | 6.83 | 0.00 |
Apr 08 2024 | 7.17 | 0.230 | 3.28% | 6.89 | 7.27 | 6.89 | 0.00 |
Apr 07 2024 | 6.94 | 0.050 | 0.69% | 6.89 | 7.03 | 6.89 | 0.00 |
Apr 06 2024 | 6.90 | 0.100 | 1.42% | 6.78 | 6.96 | 6.75 | 0.00 |
Apr 05 2024 | 6.80 | -0.050 | -0.68% | 6.85 | 6.87 | 6.60 | 0.00 |
Apr 04 2024 | 6.85 | 0.230 | 3.50% | 6.61 | 6.93 | 6.51 | 0.00 |
Apr 03 2024 | 6.61 | 0.070 | 1.02% | 6.55 | 6.69 | 6.46 | 0.00 |
Apr 02 2024 | 6.55 | -0.440 | -6.30% | 6.97 | 6.97 | 6.46 | 0.00 |
Apr 01 2024 | 6.99 | -0.140 | -1.96% | 7.00 | 7.17 | 6.82 | 0.00 |
Mar 31 2024 | 7.13 | 0.160 | 2.31% | 6.97 | 7.13 | 6.97 | 0.00 |
Mar 30 2024 | 6.97 | -0.020 | -0.34% | 6.99 | 7.03 | 6.96 | 0.00 |
Mar 29 2024 | 6.99 | -0.090 | -1.22% | 7.08 | 7.09 | 6.91 | 0.00 |
Mar 28 2024 | 7.08 | 0.150 | 2.21% | 6.95 | 7.16 | 6.90 | 0.00 |
Mar 27 2024 | 6.92 | -0.080 | -1.10% | 7.00 | 7.17 | 6.84 | 0.00 |
Mar 26 2024 | 7.00 | 0.010 | 0.10% | 6.98 | 7.16 | 6.94 | 0.00 |
Mar 25 2024 | 6.99 | 0.260 | 3.85% | 6.37 | 7.12 | 6.32 | 0.00 |
Mar 24 2024 | 6.73 | 0.300 | 4.63% | 6.41 | 6.76 | 6.38 | 0.00 |
Mar 23 2024 | 6.44 | 0.090 | 1.45% | 6.37 | 6.59 | 6.30 | 0.00 |
Mar 22 2024 | 6.34 | -0.200 | -3.11% | 6.55 | 6.66 | 6.23 | 0.00 |
Mar 21 2024 | 6.55 | -0.240 | -3.47% | 6.79 | 6.82 | 6.46 | 0.00 |
Mar 20 2024 | 6.78 | 0.560 | 9.04% | 6.21 | 6.81 | 6.09 | 0.00 |
Mar 19 2024 | 6.22 | -0.560 | -8.22% | 6.77 | 6.81 | 6.15 | 0.00 |
Mar 18 2024 | 6.78 | -0.060 | -0.86% | 7.31 | 7.38 | 6.60 | 0.00 |
Mar 17 2024 | 6.84 | 0.310 | 4.82% | 6.56 | 6.88 | 6.46 | 0.00 |
Mar 16 2024 | 6.52 | -0.440 | -6.33% | 6.96 | 7.00 | 6.50 | 0.00 |
Mar 15 2024 | 6.96 | -0.180 | -2.57% | 7.31 | 7.38 | 6.60 | 0.00 |
Mar 14 2024 | 7.15 | -0.170 | -2.26% | 7.31 | 7.38 | 6.86 | 0.00 |
Mar 13 2024 | 7.31 | 0.160 | 2.30% | 7.14 | 7.37 | 7.13 | 0.00 |
Mar 12 2024 | 7.15 | -0.070 | -0.95% | 7.23 | 7.30 | 6.92 | 0.00 |
Mar 11 2024 | 7.22 | 0.310 | 4.51% | 6.70 | 7.29 | 6.69 | 0.00 |
Mar 10 2024 | 6.90 | 0.050 | 0.77% | 6.85 | 7.00 | 6.83 | 0.00 |
Mar 09 2024 | 6.85 | 0.020 | 0.30% | 6.83 | 6.87 | 6.81 | 0.00 |
Mar 08 2024 | 6.83 | 0.120 | 1.83% | 6.70 | 7.00 | 6.65 | 0.00 |
Mar 07 2024 | 6.71 | 0.100 | 1.51% | 6.60 | 6.81 | 6.57 | 0.00 |
Mar 06 2024 | 6.61 | 0.170 | 2.69% | 6.37 | 6.76 | 6.28 | 0.00 |
Mar 05 2024 | 6.44 | -0.340 | -5.09% | 6.83 | 6.91 | 6.07 | 0.00 |
Mar 04 2024 | 6.78 | 0.480 | 7.65% | 6.12 | 6.85 | 6.08 | 0.00 |
Mar 03 2024 | 6.30 | 0.100 | 1.55% | 6.20 | 6.33 | 6.15 | 0.00 |
Mar 02 2024 | 6.20 | -0.050 | -0.82% | 6.25 | 6.25 | 6.16 | 0.00 |
Mar 01 2024 | 6.25 | 0.110 | 1.78% | 6.12 | 6.32 | 6.08 | 0.00 |
Feb 29 2024 | 6.14 | -0.100 | -1.66% | 6.23 | 6.37 | 6.05 | 0.00 |
Feb 28 2024 | 6.25 | 0.550 | 9.63% | 5.70 | 6.40 | 5.67 | 0.00 |
Feb 27 2024 | 5.70 | 0.250 | 4.54% | 5.46 | 5.76 | 5.45 | 0.00 |
Feb 26 2024 | 5.45 | 0.280 | 5.33% | 5.18 | 5.50 | 5.08 | 0.00 |
Feb 25 2024 | 5.18 | 0.020 | 0.40% | 5.16 | 5.20 | 5.13 | 0.00 |
Feb 24 2024 | 5.16 | 0.070 | 1.35% | 5.08 | 5.17 | 5.06 | 0.00 |
Feb 23 2024 | 5.09 | -0.040 | -0.84% | 5.13 | 5.15 | 5.05 | 0.00 |
Feb 22 2024 | 5.13 | -0.070 | -1.25% | 5.18 | 5.20 | 5.09 | 0.00 |
Feb 21 2024 | 5.20 | -0.040 | -0.68% | 5.23 | 5.24 | 5.07 | 0.00 |
Feb 20 2024 | 5.23 | 0.050 | 1.06% | 5.18 | 5.30 | 5.08 | 0.00 |
Feb 19 2024 | 5.18 | -0.040 | -0.72% | 5.19 | 5.25 | 5.17 | 0.00 |
Feb 18 2024 | 5.21 | 0.040 | 0.77% | 5.16 | 5.24 | 5.12 | 0.00 |
Feb 17 2024 | 5.17 | -0.050 | -0.93% | 5.22 | 5.22 | 5.07 | 0.00 |