KZR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.115 | 0.018 | 18.56% | 0.095 | 0.12 | 0.095 | 604,687 |
May 09 2024 | 0.097 | 0.006 | 6.59% | 0.092 | 0.097 | 0.092 | 500,480 |
May 08 2024 | 0.091 | 0.006 | 7.06% | 0.089 | 0.092 | 0.089 | 201,274 |
May 07 2024 | 0.085 | -0.002 | -2.30% | 0.087 | 0.09 | 0.085 | 162,740 |
May 06 2024 | 0.087 | 0.001 | 1.16% | 0.086 | 0.087 | 0.086 | 107,208 |
May 03 2024 | 0.086 | -0.002 | -2.27% | 0.093 | 0.094 | 0.086 | 116,502 |
May 02 2024 | 0.088 | -0.002 | -2.22% | 0.09 | 0.091 | 0.088 | 236,092 |
May 01 2024 | 0.09 | 0.00 | 0.00% | 0.091 | 0.091 | 0.089 | 444,121 |
Apr 30 2024 | 0.09 | -0.001 | -1.10% | 0.091 | 0.095 | 0.09 | 173,282 |
Apr 29 2024 | 0.091 | 0.00 | 0.00% | 0.093 | 0.093 | 0.091 | 168,349 |
Apr 26 2024 | 0.091 | 0.00 | 0.00% | 0.091 | 0.091 | 0.091 | 10,000 |
Apr 24 2024 | 0.091 | -0.001 | -1.09% | 0.096 | 0.096 | 0.091 | 125,222 |
Apr 23 2024 | 0.092 | -0.005 | -5.15% | 0.097 | 0.097 | 0.092 | 254,979 |
Apr 22 2024 | 0.097 | -0.001 | -1.02% | 0.10 | 0.10 | 0.097 | 141,698 |
Apr 19 2024 | 0.098 | 0.00 | 0.00% | 0.099 | 0.099 | 0.098 | 144,901 |
Apr 18 2024 | 0.098 | -0.001 | -1.01% | 0.10 | 0.105 | 0.098 | 205,366 |
Apr 17 2024 | 0.099 | 0.00 | 0.00% | 0.105 | 0.105 | 0.099 | 130,000 |
Apr 16 2024 | 0.099 | -0.006 | -5.71% | 0.105 | 0.11 | 0.097 | 435,902 |
Apr 15 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.12 | 0.105 | 642,131 |
Apr 12 2024 | 0.105 | 0.007 | 7.14% | 0.10 | 0.115 | 0.10 | 489,418 |
Apr 11 2024 | 0.098 | -0.002 | -2.00% | 0.105 | 0.11 | 0.097 | 103,719 |
Apr 10 2024 | 0.10 | 0.002 | 2.04% | 0.10 | 0.10 | 0.10 | 126,377 |
Apr 09 2024 | 0.098 | -0.002 | -2.00% | 0.105 | 0.105 | 0.098 | 102,673 |
Apr 08 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 0.00 |
Apr 05 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.105 | 0.10 | 183,105 |
Apr 04 2024 | 0.10 | 0.004 | 4.17% | 0.115 | 0.115 | 0.10 | 330,359 |
Apr 03 2024 | 0.096 | 0.008 | 9.09% | 0.09 | 0.105 | 0.089 | 466,965 |
Apr 02 2024 | 0.088 | -0.001 | -1.12% | 0.089 | 0.09 | 0.088 | 103,104 |
Mar 28 2024 | 0.089 | -0.004 | -4.30% | 0.091 | 0.093 | 0.089 | 85,802 |
Mar 27 2024 | 0.093 | 0.006 | 6.90% | 0.088 | 0.093 | 0.088 | 73,078 |
Mar 26 2024 | 0.087 | 0.00 | 0.00% | 0.087 | 0.087 | 0.086 | 118,000 |
Mar 25 2024 | 0.087 | 0.00 | 0.00% | 0.087 | 0.089 | 0.085 | 105,369 |
Mar 22 2024 | 0.087 | 0.002 | 2.35% | 0.086 | 0.087 | 0.086 | 27,307 |
Mar 21 2024 | 0.085 | -0.002 | -2.30% | 0.094 | 0.094 | 0.085 | 216,575 |
Mar 20 2024 | 0.087 | -0.002 | -2.25% | 0.088 | 0.088 | 0.086 | 153,156 |
Mar 19 2024 | 0.089 | -0.004 | -4.30% | 0.094 | 0.095 | 0.089 | 236,086 |
Mar 18 2024 | 0.093 | -0.002 | -2.11% | 0.094 | 0.094 | 0.093 | 521,665 |
Mar 15 2024 | 0.095 | 0.003 | 3.26% | 0.093 | 0.096 | 0.093 | 42,636 |
Mar 14 2024 | 0.092 | 0.001 | 1.10% | 0.091 | 0.092 | 0.091 | 164,476 |
Mar 13 2024 | 0.091 | -0.003 | -3.19% | 0.098 | 0.098 | 0.089 | 204,635 |
Mar 12 2024 | 0.094 | -0.004 | -4.08% | 0.097 | 0.098 | 0.094 | 291,094 |
Mar 11 2024 | 0.098 | 0.003 | 3.16% | 0.10 | 0.10 | 0.098 | 98,533 |
Mar 08 2024 | 0.095 | 0.01 | 11.76% | 0.091 | 0.096 | 0.091 | 180,469 |
Mar 07 2024 | 0.085 | -0.014 | -14.14% | 0.10 | 0.10 | 0.085 | 67,848 |
Mar 06 2024 | 0.099 | 0.00 | 0.00% | 0.099 | 0.099 | 0.099 | 0.00 |
Mar 05 2024 | 0.099 | 0.00 | 0.00% | 0.099 | 0.099 | 0.099 | 0.00 |
Mar 04 2024 | 0.099 | 0.00 | 0.00% | 0.099 | 0.099 | 0.099 | 0.00 |
Mar 01 2024 | 0.099 | 0.00 | 0.00% | 0.099 | 0.099 | 0.099 | 0.00 |
Feb 29 2024 | 0.099 | 0.00 | 0.00% | 0.099 | 0.099 | 0.099 | 0.00 |
Feb 28 2024 | 0.099 | -0.001 | -1.00% | 0.096 | 0.099 | 0.096 | 35,292 |
Feb 27 2024 | 0.10 | 0.004 | 4.17% | 0.10 | 0.10 | 0.10 | 17,934 |
Feb 26 2024 | 0.096 | 0.001 | 1.05% | 0.097 | 0.10 | 0.096 | 124,422 |
Feb 23 2024 | 0.095 | -0.001 | -1.04% | 0.097 | 0.097 | 0.095 | 62,343 |
Feb 22 2024 | 0.096 | -0.009 | -8.57% | 0.105 | 0.105 | 0.096 | 600,415 |
Feb 21 2024 | 0.105 | -0.01 | -8.70% | 0.11 | 0.11 | 0.10 | 398,004 |
Feb 20 2024 | 0.115 | 0.01 | 9.52% | 0.105 | 0.115 | 0.105 | 25,909 |
Feb 19 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.11 | 0.105 | 84,699 |
Feb 16 2024 | 0.105 | -0.015 | -12.50% | 0.11 | 0.11 | 0.105 | 362,787 |
Feb 15 2024 | 0.12 | 0.01 | 9.09% | 0.11 | 0.12 | 0.11 | 250,969 |
Feb 14 2024 | 0.11 | -0.005 | -4.35% | 0.115 | 0.115 | 0.11 | 95,114 |
Feb 13 2024 | 0.115 | -0.015 | -11.54% | 0.125 | 0.125 | 0.115 | 142,992 |