Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USDKZT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 443.9257 | 1.61 | 0.37% | 443.17742 | 443.9257 | 443.17742 | 0 |
| May 19 2024 | 442.31104 | 0.00 | 0.00% | 442.31104 | 442.31104 | 442.31104 | 0 |
| May 18 2024 | 442.31104 | -2.29 | -0.51% | 442.31104 | 444.60025 | 442.31104 | 0 |
| May 17 2024 | 444.60025 | 1.30 | 0.29% | 443.65892 | 444.60025 | 443.65892 | 0 |
| May 16 2024 | 443.30186 | 1.36 | 0.31% | 439.18962 | 443.30186 | 439.18962 | 0 |
| May 15 2024 | 441.93812 | 0.71 | 0.16% | 440.44856 | 441.93812 | 440.44856 | 0 |
| May 14 2024 | 441.22972 | -0.25 | -0.06% | 441.26247 | 441.36268 | 441.22972 | 0 |
| May 13 2024 | 441.48137 | 1.26 | 0.29% | 440.32948 | 441.48137 | 440.07406 | 0 |
| May 12 2024 | 440.2191 | 0.71 | 0.16% | 440.2191 | 440.2191 | 439.50502 | 0 |
| May 11 2024 | 439.50502 | -0.38 | -0.09% | 439.50502 | 439.88422 | 439.50502 | 0 |
| May 10 2024 | 439.88422 | -0.21 | -0.05% | 438.19489 | 439.88422 | 438.19489 | 0 |
| May 09 2024 | 440.0913 | -0.07 | -0.01% | 440.29805 | 440.29805 | 440.0913 | 0 |
| May 08 2024 | 440.1567 | 0.01 | 0.00% | 440.93264 | 440.93264 | 440.1567 | 0 |
| May 07 2024 | 440.14228 | 0.33 | 0.08% | 439.67925 | 440.14228 | 439.67925 | 0 |
| May 06 2024 | 439.81191 | -3.86 | -0.87% | 443.47236 | 443.73199 | 439.81191 | 0 |
| May 05 2024 | 443.67015 | 0.45 | 0.10% | 443.67015 | 443.67015 | 443.21715 | 0 |
| May 04 2024 | 443.21715 | -1.07 | -0.24% | 443.21715 | 443.21715 | 443.21715 | 0 |
| May 03 2024 | 444.28523 | 0.29 | 0.07% | 442.73087 | 444.28523 | 442.73087 | 0 |
| May 02 2024 | 443.99069 | 1.60 | 0.36% | 440.67179 | 443.99069 | 440.67179 | 0 |
| May 01 2024 | 442.3878 | -0.43 | -0.10% | 445.4001 | 445.53173 | 442.3878 | 0 |
| Apr 30 2024 | 442.81877 | 1.39 | 0.31% | 441.60631 | 442.81877 | 441.60631 | 0 |
| Apr 29 2024 | 441.42917 | -2.40 | -0.54% | 443.48788 | 443.27058 | 441.42917 | 0 |
| Apr 27 2024 | 443.82563 | 0.00 | 0.00% | 443.82563 | 443.82563 | 443.82563 | 0 |
| Apr 26 2024 | 443.82563 | 0.00 | 0.00% | 443.82563 | 443.82563 | 443.82563 | 0 |
| Apr 26 2024 | 443.82563 | -1.00 | -0.23% | 444.68577 | 444.68577 | 442.48801 | 0 |
| Apr 25 2024 | 444.82884 | 0.95 | 0.21% | 443.17693 | 444.82884 | 443.17693 | 0 |
| Apr 24 2024 | 443.88194 | 0.45 | 0.10% | 441.70335 | 443.88194 | 441.70335 | 0 |
| Apr 23 2024 | 443.43204 | -2.65 | -0.59% | 445.34614 | 445.34614 | 443.43204 | 0 |
| Apr 22 2024 | 446.08061 | 0.85 | 0.19% | 445.91702 | 446.08061 | 445.91702 | 0 |
| Apr 21 2024 | 445.22749 | 0.00 | 0.00% | 445.22749 | 445.22749 | 445.22749 | 0 |
| Apr 20 2024 | 445.22749 | -1.00 | -0.22% | 445.22749 | 446.23115 | 445.22749 | 0 |
| Apr 19 2024 | 446.23115 | -0.91 | -0.20% | 448.74325 | 448.74325 | 446.23115 | 0 |
| Apr 18 2024 | 447.1419 | -0.69 | -0.15% | 447.75378 | 447.75378 | 447.1419 | 0 |
| Apr 17 2024 | 447.83142 | -0.81 | -0.18% | 449.02608 | 449.02608 | 447.83142 | 0 |
| Apr 16 2024 | 448.64384 | 0.44 | 0.10% | 450.07816 | 450.07816 | 448.64384 | 0 |
| Apr 15 2024 | 448.20407 | 0.08 | 0.02% | 449.25603 | 449.06831 | 448.20407 | 0 |
| Apr 14 2024 | 448.12368 | -0.84 | -0.19% | 448.12368 | 448.12368 | 448.12368 | 0 |
| Apr 13 2024 | 448.96503 | 0.00 | 0.00% | 448.96503 | 448.96503 | 448.96503 | 0 |
| Apr 12 2024 | 448.96503 | 1.00 | 0.22% | 448.14566 | 448.96503 | 448.14566 | 0 |
| Apr 11 2024 | 447.96607 | -0.54 | -0.12% | 453.59174 | 453.59174 | 447.96607 | 0 |
| Apr 10 2024 | 448.5066 | 1.75 | 0.39% | 447.21646 | 448.5066 | 447.21646 | 0 |
| Apr 09 2024 | 446.75977 | 2.33 | 0.52% | 444.54267 | 446.75977 | 444.54267 | 0 |
| Apr 08 2024 | 444.43012 | -2.02 | -0.45% | 446.98645 | 446.98645 | 444.43012 | 0 |
| Apr 07 2024 | 446.44833 | 0.39 | 0.09% | 446.44833 | 446.44833 | 446.05742 | 0 |
| Apr 06 2024 | 446.05742 | 0.00 | 0.00% | 446.05742 | 446.05742 | 446.05742 | 0 |
| Apr 05 2024 | 446.05742 | -0.12 | -0.03% | 447.02811 | 447.02811 | 446.05742 | 0 |
| Apr 04 2024 | 446.18033 | -0.97 | -0.22% | 444.66065 | 446.18033 | 444.66065 | 0 |
| Apr 03 2024 | 447.15352 | -0.16 | -0.04% | 446.32849 | 447.15352 | 446.32849 | 0 |
| Apr 02 2024 | 447.31503 | 0.31 | 0.07% | 447.29421 | 447.31503 | 447.00813 | 0 |
| Apr 01 2024 | 447.00813 | 0.40 | 0.09% | 447.00813 | 447.00813 | 447.00813 | 0 |
| Mar 31 2024 | 446.60463 | 0.00 | 0.00% | 446.60463 | 446.60463 | 446.60463 | 0 |
| Mar 30 2024 | 446.60463 | -0.58 | -0.13% | 446.60463 | 447.18424 | 446.60463 | 0 |
| Mar 29 2024 | 447.18424 | -1.11 | -0.25% | 448.72241 | 448.77654 | 447.18424 | 0 |
| Mar 28 2024 | 448.29184 | -1.93 | -0.43% | 450.24126 | 450.24126 | 448.29184 | 0 |
| Mar 27 2024 | 450.22461 | -0.22 | -0.05% | 451.72585 | 451.43806 | 450.22461 | 0 |
| Mar 26 2024 | 450.4399 | 0.02 | 0.01% | 449.99561 | 450.4399 | 449.99561 | 0 |
| Mar 25 2024 | 450.41526 | 1.91 | 0.43% | 450.47818 | 450.47818 | 450.28877 | 0 |
| Mar 24 2024 | 448.5066 | -1.78 | -0.40% | 448.5066 | 448.5066 | 448.5066 | 0 |
| Mar 23 2024 | 450.29085 | 0.00 | 0.00% | 450.29085 | 450.29085 | 450.29085 | 0 |
| Mar 22 2024 | 450.29085 | -0.16 | -0.04% | 453.0046 | 453.0046 | 450.29085 | 0 |
| Mar 21 2024 | 450.45135 | -0.22 | -0.05% | 446.80987 | 450.45135 | 446.85686 | 0 |
| Mar 20 2024 | 450.67564 | -1.08 | -0.24% | 451.13605 | 451.13605 | 450.67564 | 0 |
| Mar 19 2024 | 451.75353 | 0.47 | 0.10% | 451.50041 | 451.75353 | 451.50041 | 0 |
| Mar 18 2024 | 451.28242 | 1.41 | 0.31% | 449.93181 | 451.35506 | 449.93181 | 0 |
| Mar 17 2024 | 449.87604 | -0.02 | 0.00% | 449.89669 | 449.89669 | 449.87604 | 0 |
| Mar 16 2024 | 449.89669 | 0.11 | 0.02% | 449.89669 | 449.89669 | 449.78931 | 0 |
| Mar 15 2024 | 449.78931 | 1.78 | 0.40% | 450.52631 | 450.54495 | 449.78931 | 0 |
| Mar 14 2024 | 448.01184 | -2.14 | -0.47% | 449.93743 | 449.93743 | 448.01184 | 0 |
| Mar 13 2024 | 450.1471 | 1.50 | 0.33% | 449.17837 | 450.21704 | 449.17837 | 0 |
| Mar 12 2024 | 448.64649 | -1.57 | -0.35% | 450.49296 | 450.41057 | 448.64649 | 0 |
| Mar 11 2024 | 450.21708 | 3.09 | 0.69% | 446.73354 | 450.21708 | 446.73354 | 0 |
| Mar 10 2024 | 447.12791 | 0.00 | 0.00% | 447.12791 | 447.12791 | 447.12791 | 0 |
| Mar 09 2024 | 447.12791 | 0.00 | 0.00% | 447.12791 | 447.12791 | 447.12791 | 0 |
| Mar 08 2024 | 447.12791 | 2.53 | 0.57% | 444.35513 | 447.12791 | 444.35513 | 0 |
| Mar 07 2024 | 444.59473 | -3.08 | -0.69% | 446.79962 | 446.79962 | 444.59473 | 0 |
| Mar 06 2024 | 447.67872 | -0.72 | -0.16% | 448.53581 | 448.53581 | 447.67872 | 0 |
| Mar 05 2024 | 448.39936 | -3.92 | -0.87% | 452.42187 | 452.42187 | 448.39936 | 0 |
| Mar 04 2024 | 452.32182 | 1.50 | 0.33% | 451.41441 | 452.32182 | 451.41441 | 0 |
| Mar 03 2024 | 450.81763 | 0.00 | 0.00% | 450.81763 | 450.81763 | 450.81763 | 0 |
| Mar 02 2024 | 450.81763 | -1.30 | -0.29% | 450.81763 | 450.81763 | 450.81763 | 0 |
| Mar 01 2024 | 452.1151 | 0.69 | 0.15% | 451.76433 | 452.1151 | 451.76433 | 0 |
| Feb 29 2024 | 451.42643 | 1.93 | 0.43% | 449.84625 | 451.42643 | 449.84625 | 0 |
| Feb 28 2024 | 449.49345 | -0.47 | -0.11% | 450.86027 | 450.86027 | 449.49345 | 0 |
| Feb 27 2024 | 449.96777 | 1.94 | 0.43% | 448.17289 | 449.96777 | 448.17289 | 0 |
| Feb 26 2024 | 448.02631 | -3.08 | -0.68% | 451.45752 | 451.45752 | 448.02631 | 0 |
| Feb 25 2024 | 451.10719 | 0.00 | 0.00% | 451.10719 | 451.10719 | 451.10719 | 0 |
| Feb 24 2024 | 451.10719 | 0.00 | 0.00% | 451.10719 | 451.10719 | 451.10719 | 0 |
| Feb 23 2024 | 451.10719 | -0.74 | -0.16% | 453.01943 | 453.01943 | 451.10719 | 0 |
| Feb 22 2024 | 451.84468 | 0.94 | 0.21% | 449.78847 | 451.84468 | 449.78847 | 0 |
| Feb 21 2024 | 450.90259 | -2.44 | -0.54% | 452.73141 | 452.73141 | 450.90259 | 0 |
