CZKZAR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.7982 | -0.0018 | -0.23% | 0.80 | 0.8031 | 0.7974 | 0 |
May 19 2024 | 0.80 | -0.0002 | -0.02% | 0.8006 | 0.8013 | 0.7993 | 0 |
May 18 2024 | 0.8002 | 0.00 | 0.00% | 0.8002 | 0.8002 | 0.8002 | 0 |
May 17 2024 | 0.8002 | -0.00 | 0.00% | 0.7996 | 0.8026 | 0.798 | 0 |
May 16 2024 | 0.8002 | -0.0037 | -0.46% | 0.804 | 0.8056 | 0.7988 | 0 |
May 15 2024 | 0.8039 | 0.002 | 0.24% | 0.802 | 0.8081 | 0.80 | 0 |
May 14 2024 | 0.8019 | 0.0031 | 0.39% | 0.7985 | 0.805 | 0.798 | 0 |
May 13 2024 | 0.7988 | 0.0026 | 0.33% | 0.7963 | 0.8008 | 0.7943 | 0 |
May 12 2024 | 0.7962 | -0.0089 | -1.10% | 0.8036 | 0.8051 | 0.7943 | 0 |
May 11 2024 | 0.8051 | 0.00 | 0.00% | 0.8051 | 0.8051 | 0.8051 | 0 |
May 10 2024 | 0.8051 | 0.0064 | 0.80% | 0.7985 | 0.8051 | 0.7946 | 0 |
May 09 2024 | 0.7987 | 0.0006 | 0.08% | 0.7983 | 0.8035 | 0.7948 | 0 |
May 08 2024 | 0.7981 | 0.0033 | 0.41% | 0.7951 | 0.8019 | 0.7944 | 0 |
May 07 2024 | 0.7948 | -0.0009 | -0.11% | 0.7957 | 0.7976 | 0.7934 | 0 |
May 06 2024 | 0.7957 | -0.0008 | -0.10% | 0.7958 | 0.7967 | 0.7923 | 0 |
May 05 2024 | 0.7965 | 0.0011 | 0.14% | 0.7951 | 0.7973 | 0.7937 | 0 |
May 04 2024 | 0.7953 | 0.00 | 0.00% | 0.7953 | 0.7953 | 0.7953 | 0 |
May 03 2024 | 0.7953 | -0.0025 | -0.31% | 0.7977 | 0.7982 | 0.7927 | 0 |
May 02 2024 | 0.7978 | 0.0058 | 0.74% | 0.7918 | 0.7997 | 0.7893 | 0 |
May 01 2024 | 0.792 | -0.005 | -0.63% | 0.7965 | 0.7991 | 0.7902 | 0 |
Apr 30 2024 | 0.797 | 0.0026 | 0.33% | 0.7943 | 0.8015 | 0.7923 | 0 |
Apr 29 2024 | 0.7943 | -0.0041 | -0.52% | 0.8001 | 0.8013 | 0.7937 | 0 |
Apr 27 2024 | 0.7985 | 0.00 | 0.00% | 0.7985 | 0.7985 | 0.7985 | 0 |
Apr 26 2024 | 0.7985 | 0.00 | 0.00% | 0.7985 | 0.7985 | 0.7985 | 0 |
Apr 26 2024 | 0.7985 | -0.0137 | -1.68% | 0.812 | 0.8155 | 0.7969 | 0 |
Apr 25 2024 | 0.8121 | -0.0028 | -0.34% | 0.8152 | 0.8162 | 0.8062 | 0 |
Apr 24 2024 | 0.8149 | 0.0043 | 0.53% | 0.8109 | 0.8159 | 0.8087 | 0 |
Apr 23 2024 | 0.8107 | 0.0018 | 0.23% | 0.8088 | 0.8136 | 0.8059 | 0 |
Apr 22 2024 | 0.8088 | 0.0018 | 0.22% | 0.8073 | 0.8097 | 0.8038 | 0 |
Apr 21 2024 | 0.807 | -0.008 | -0.98% | 0.815 | 0.815 | 0.8054 | 0 |
Apr 20 2024 | 0.815 | 0.00 | 0.00% | 0.815 | 0.815 | 0.815 | 0 |
Apr 19 2024 | 0.815 | 0.0079 | 0.98% | 0.807 | 0.8182 | 0.8043 | 0 |
Apr 18 2024 | 0.8071 | 0.0048 | 0.60% | 0.8022 | 0.8105 | 0.8011 | 0 |
Apr 17 2024 | 0.8023 | -0.0009 | -0.11% | 0.8027 | 0.8051 | 0.798 | 0 |
Apr 16 2024 | 0.8031 | 0.006 | 0.76% | 0.7972 | 0.8038 | 0.797 | 0 |
Apr 15 2024 | 0.7971 | 0.005 | 0.64% | 0.792 | 0.7996 | 0.7907 | 0 |
Apr 14 2024 | 0.7921 | 0.0038 | 0.48% | 0.7851 | 0.7938 | 0.7851 | 0 |
Apr 13 2024 | 0.7883 | 0.00 | 0.00% | 0.7883 | 0.7883 | 0.7883 | 0 |
Apr 12 2024 | 0.7883 | -0.0031 | -0.39% | 0.7913 | 0.7951 | 0.7858 | 0 |
Apr 11 2024 | 0.7914 | -0.002 | -0.25% | 0.7934 | 0.7971 | 0.7902 | 0 |
Apr 10 2024 | 0.7934 | 0.0049 | 0.62% | 0.7884 | 0.7964 | 0.7852 | 0 |
Apr 09 2024 | 0.7886 | -0.0102 | -1.28% | 0.7989 | 0.7985 | 0.7877 | 0 |
Apr 08 2024 | 0.7988 | -0.0026 | -0.32% | 0.8013 | 0.8014 | 0.7924 | 0 |
Apr 07 2024 | 0.8013 | 0.001 | 0.12% | 0.8011 | 0.8026 | 0.7992 | 0 |
Apr 06 2024 | 0.8004 | 0.00 | 0.00% | 0.8004 | 0.8004 | 0.8004 | 0 |
Apr 05 2024 | 0.8004 | 0.0001 | 0.01% | 0.8004 | 0.8023 | 0.7957 | 0 |
Apr 04 2024 | 0.8003 | 0.001 | 0.13% | 0.7992 | 0.8035 | 0.7967 | 0 |
Apr 03 2024 | 0.7992 | 0.0004 | 0.05% | 0.7988 | 0.8026 | 0.7956 | 0 |
Apr 02 2024 | 0.7988 | -0.006 | -0.74% | 0.8046 | 0.8045 | 0.7965 | 0 |
Apr 01 2024 | 0.8048 | -0.001 | -0.12% | 0.8058 | 0.8095 | 0.8017 | 0 |
Mar 31 2024 | 0.8058 | -0.0048 | -0.59% | 0.8106 | 0.811 | 0.8045 | 0 |
Mar 30 2024 | 0.8106 | -0.0017 | -0.20% | 0.8106 | 0.8122 | 0.8106 | 0 |
Mar 29 2024 | 0.8122 | 0.0041 | 0.51% | 0.8081 | 0.8122 | 0.7968 | 0 |
Mar 28 2024 | 0.8081 | -0.0004 | -0.05% | 0.8085 | 0.8128 | 0.8062 | 0 |
Mar 27 2024 | 0.8085 | -0.0037 | -0.46% | 0.8124 | 0.8128 | 0.8063 | 0 |
Mar 26 2024 | 0.8122 | 0.0026 | 0.32% | 0.8094 | 0.8148 | 0.8082 | 0 |
Mar 25 2024 | 0.8096 | -0.00 | 0.00% | 0.8096 | 0.8125 | 0.8056 | 0 |
Mar 24 2024 | 0.8096 | 0.0001 | 0.01% | 0.8097 | 0.8122 | 0.8069 | 0 |
Mar 23 2024 | 0.8096 | 0.00 | 0.00% | 0.8096 | 0.8096 | 0.8096 | 0 |
Mar 22 2024 | 0.8096 | 0.0011 | 0.14% | 0.8083 | 0.8171 | 0.8067 | 0 |
Mar 21 2024 | 0.8085 | -0.0021 | -0.26% | 0.8101 | 0.8116 | 0.8067 | 0 |
Mar 20 2024 | 0.8106 | -0.0027 | -0.33% | 0.8132 | 0.8155 | 0.805 | 0 |
Mar 19 2024 | 0.8133 | -0.0039 | -0.48% | 0.8171 | 0.8193 | 0.811 | 0 |
Mar 18 2024 | 0.8172 | 0.0053 | 0.65% | 0.812 | 0.8211 | 0.8116 | 0 |
Mar 17 2024 | 0.8119 | -0.0018 | -0.22% | 0.8151 | 0.8151 | 0.8097 | 0 |
Mar 16 2024 | 0.8137 | 0.00 | 0.00% | 0.8137 | 0.8137 | 0.8137 | 0 |
Mar 15 2024 | 0.8137 | 0.0045 | 0.55% | 0.8092 | 0.8186 | 0.8069 | 0 |
Mar 14 2024 | 0.8092 | 0.004 | 0.49% | 0.8053 | 0.8116 | 0.805 | 0 |
Mar 13 2024 | 0.8052 | -0.0012 | -0.15% | 0.8065 | 0.81 | 0.8011 | 0 |
Mar 12 2024 | 0.8065 | 0.0007 | 0.09% | 0.8058 | 0.8089 | 0.8026 | 0 |
Mar 11 2024 | 0.8058 | -0.0042 | -0.51% | 0.813 | 0.8121 | 0.8041 | 0 |
Mar 10 2024 | 0.8099 | 0.00 | 0.00% | 0.8099 | 0.8099 | 0.8099 | 0 |
Mar 09 2024 | 0.8099 | 0.00 | 0.00% | 0.8099 | 0.8099 | 0.8099 | 0 |
Mar 08 2024 | 0.8099 | 0.0034 | 0.42% | 0.8065 | 0.8115 | 0.8036 | 0 |
Mar 07 2024 | 0.8065 | -0.0018 | -0.22% | 0.8082 | 0.8103 | 0.8039 | 0 |
Mar 06 2024 | 0.8083 | -0.0004 | -0.04% | 0.8129 | 0.8126 | 0.8071 | 0 |
Mar 05 2024 | 0.8086 | -0.0067 | -0.82% | 0.8147 | 0.8165 | 0.8023 | 0 |
Mar 04 2024 | 0.8153 | -0.0013 | -0.16% | 0.8167 | 0.8185 | 0.8121 | 0 |
Mar 03 2024 | 0.8166 | -0.0004 | -0.04% | 0.8169 | 0.8183 | 0.8155 | 0 |
Mar 02 2024 | 0.817 | 0.00 | 0.00% | 0.817 | 0.817 | 0.817 | 0 |
Mar 01 2024 | 0.817 | -0.0018 | -0.22% | 0.8186 | 0.8213 | 0.8152 | 0 |
Feb 29 2024 | 0.8187 | -0.0076 | -0.91% | 0.8262 | 0.8253 | 0.8125 | 0 |
Feb 28 2024 | 0.8263 | 0.0087 | 1.07% | 0.8177 | 0.8268 | 0.8172 | 0 |
Feb 27 2024 | 0.8176 | -0.008 | -0.97% | 0.8244 | 0.8254 | 0.8137 | 0 |
Feb 26 2024 | 0.8256 | 0.0072 | 0.88% | 0.824 | 0.8278 | 0.8176 | 0 |
Feb 25 2024 | 0.8184 | 0.00 | 0.00% | 0.8184 | 0.8184 | 0.8184 | 0 |
Feb 24 2024 | 0.8184 | 0.00 | 0.00% | 0.8184 | 0.8184 | 0.8184 | 0 |
Feb 23 2024 | 0.8184 | 0.0006 | 0.07% | 0.8179 | 0.8279 | 0.8153 | 0 |
Feb 22 2024 | 0.8178 | 0.0098 | 1.22% | 0.808 | 0.8187 | 0.8083 | 0 |
Feb 21 2024 | 0.808 | 0.0022 | 0.27% | 0.8058 | 0.8103 | 0.7981 | 0 |