ZAIRF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 26 2024 | 0.0625 | -0.00915 | -12.77% | 0.06868 | 0.06895 | 0.06 | 167,609 |
Sep 25 2024 | 0.07165 | -0.00115 | -1.58% | 0.06 | 0.07165 | 0.06 | 5,200 |
Sep 24 2024 | 0.0728 | 0.00 | 0.00% | 0.0728 | 0.0728 | 0.0728 | 0 |
Sep 23 2024 | 0.0728 | 0.0053 | 7.85% | 0.075 | 0.075 | 0.065 | 45,512 |
Sep 20 2024 | 0.0675 | 0.0125 | 22.73% | 0.07 | 0.07 | 0.0675 | 6,341 |
Sep 19 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
Sep 18 2024 | 0.055 | -0.011 | -16.67% | 0.066 | 0.066 | 0.055 | 2,769 |
Sep 17 2024 | 0.066 | -0.004 | -5.71% | 0.0729 | 0.0735 | 0.066 | 70,608 |
Sep 16 2024 | 0.07 | -0.0035 | -4.76% | 0.075 | 0.075 | 0.066 | 31,656 |
Sep 13 2024 | 0.0735 | 0.0035 | 5.00% | 0.07 | 0.0735 | 0.07 | 55,422 |
Sep 12 2024 | 0.07 | 0.004 | 6.06% | 0.07 | 0.075 | 0.07 | 59,794 |
Sep 11 2024 | 0.066 | -0.00075 | -1.12% | 0.066 | 0.066 | 0.066 | 5,200 |
Sep 10 2024 | 0.06675 | -0.00325 | -4.64% | 0.07098 | 0.07098 | 0.0616 | 23,350 |
Sep 09 2024 | 0.07 | 0.0084 | 13.64% | 0.069238 | 0.07 | 0.0683 | 27,514 |
Sep 06 2024 | 0.0616 | -0.00937 | -13.20% | 0.0616 | 0.075 | 0.0616 | 201,706 |
Sep 05 2024 | 0.07097 | 0.00032 | 0.45% | 0.07 | 0.07097 | 0.07 | 2,065 |
Sep 04 2024 | 0.07065 | -0.00185 | -2.55% | 0.07065 | 0.07065 | 0.07065 | 1,110 |
Sep 03 2024 | 0.0725 | -0.0025 | -3.33% | 0.0743 | 0.08 | 0.0725 | 52,700 |
Aug 30 2024 | 0.075 | 0.0049 | 6.99% | 0.0777 | 0.0777 | 0.0723 | 20,006 |
Aug 29 2024 | 0.0701 | -0.0019 | -2.64% | 0.072 | 0.072 | 0.0694 | 16,102 |
Aug 28 2024 | 0.072 | -0.008 | -10.00% | 0.07962 | 0.08 | 0.072 | 14,000 |
Aug 27 2024 | 0.08 | -0.005 | -5.88% | 0.085 | 0.087 | 0.08 | 56,746 |
Aug 26 2024 | 0.085 | -0.001 | -1.16% | 0.084 | 0.095 | 0.08 | 132,515 |
Aug 23 2024 | 0.086 | -0.0051 | -5.59% | 0.0863 | 0.095 | 0.086 | 16,600 |
Aug 22 2024 | 0.091095 | 0.0048 | 5.56% | 0.091095 | 0.091095 | 0.091095 | 5,000 |
Aug 21 2024 | 0.0863 | -0.0087 | -9.16% | 0.0863 | 0.0863 | 0.0863 | 5,043 |
Aug 20 2024 | 0.095 | -0.0065 | -6.40% | 0.10129 | 0.1015 | 0.095 | 36,930 |
Aug 19 2024 | 0.1015 | 0.0045 | 4.64% | 0.10 | 0.103 | 0.10 | 50,500 |
Aug 16 2024 | 0.097 | -0.0047 | -4.62% | 0.103 | 0.103 | 0.097 | 16,400 |
Aug 15 2024 | 0.1017 | -0.0013 | -1.26% | 0.095 | 0.104 | 0.095 | 44,600 |
Aug 14 2024 | 0.103 | 0.004 | 4.04% | 0.095 | 0.103 | 0.095 | 11,050 |
Aug 13 2024 | 0.099 | -0.0012 | -1.20% | 0.09995 | 0.09995 | 0.099 | 9,300 |
Aug 12 2024 | 0.1002 | 0.0013 | 1.31% | 0.10 | 0.101 | 0.09701 | 27,700 |
Aug 09 2024 | 0.0989 | -0.00055 | -0.55% | 0.096 | 0.10095 | 0.095 | 5,750 |
Aug 08 2024 | 0.09945 | 0.00 | 0.00% | 0.09945 | 0.09945 | 0.09945 | 0 |
Aug 07 2024 | 0.09945 | 0.00895 | 9.89% | 0.095 | 0.1036 | 0.09408 | 26,600 |
Aug 06 2024 | 0.0905 | -0.009 | -9.05% | 0.096 | 0.10 | 0.0891 | 36,942 |
Aug 05 2024 | 0.0995 | -0.00225 | -2.21% | 0.0811 | 0.1186 | 0.081 | 21,746 |
Aug 02 2024 | 0.10175 | 0.0016 | 1.60% | 0.1103 | 0.1103 | 0.09 | 131,752 |
Aug 01 2024 | 0.10015 | 0.01915 | 23.64% | 0.1103 | 0.1103 | 0.09265 | 61,300 |
Jul 31 2024 | 0.081 | -0.0123 | -13.18% | 0.08686 | 0.08686 | 0.081 | 10,000 |
Jul 30 2024 | 0.0933 | -0.002 | -2.10% | 0.0991 | 0.0991 | 0.087 | 33,931 |
Jul 29 2024 | 0.0953 | -0.0011 | -1.14% | 0.09917 | 0.0992 | 0.0953 | 8,646 |
Jul 26 2024 | 0.0964 | -0.0214 | -18.17% | 0.11015 | 0.11015 | 0.095 | 129,442 |
Jul 25 2024 | 0.1178 | 0.00 | 0.00% | 0.1178 | 0.1178 | 0.1178 | 0 |
Jul 24 2024 | 0.1178 | 0.0095 | 8.77% | 0.1135 | 0.1178 | 0.1135 | 12,000 |
Jul 23 2024 | 0.1083 | 0.00 | 0.00% | 0.121 | 0.121 | 0.1083 | 15,380 |
Jul 22 2024 | 0.1083 | -0.0028 | -2.52% | 0.0894 | 0.1144 | 0.0894 | 25,337 |
Jul 19 2024 | 0.1111 | 0.0111 | 11.10% | 0.12 | 0.12 | 0.1111 | 52,745 |
Jul 18 2024 | 0.10 | 0.0082 | 8.93% | 0.08079 | 0.123 | 0.08079 | 71,785 |
Jul 17 2024 | 0.0918 | 0.00 | 0.00% | 0.0918 | 0.0918 | 0.0918 | 0 |
Jul 16 2024 | 0.0918 | 0.002 | 2.23% | 0.0918 | 0.0918 | 0.0918 | 10,042 |
Jul 15 2024 | 0.0898 | 0.0068 | 8.19% | 0.0884 | 0.101 | 0.085 | 25,734 |
Jul 12 2024 | 0.083 | -0.017 | -17.00% | 0.094259 | 0.094259 | 0.075 | 4,336 |
Jul 11 2024 | 0.10 | 0.0297 | 42.25% | 0.073 | 0.10 | 0.073 | 71,840 |
Jul 10 2024 | 0.0703 | 0.0053 | 8.15% | 0.067 | 0.0785 | 0.067 | 83,660 |
Jul 09 2024 | 0.065 | 0.005 | 8.33% | 0.06 | 0.065 | 0.06 | 39,366 |
Jul 08 2024 | 0.06 | -0.0005 | -0.83% | 0.06 | 0.06 | 0.06 | 1,083 |
Jul 05 2024 | 0.0605 | 0.00082 | 1.37% | 0.0605 | 0.0605 | 0.0605 | 619 |
Jul 03 2024 | 0.05968 | -0.00032 | -0.53% | 0.06125 | 0.06125 | 0.05968 | 1,100 |
Jul 02 2024 | 0.06 | -0.001 | -1.64% | 0.057 | 0.065 | 0.057 | 25,041 |
Jul 01 2024 | 0.061 | 0.0035 | 6.09% | 0.0659 | 0.0659 | 0.0607 | 15,701 |