KZEN Historical USD Price
Daily close · May 2, 2022 → May 4, 2023Daily price history
Apr 5, 2023 → May 4, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-04 | $0.002238 | $0.00240202 | $0.0021605 | $0.00232807 | $157,597.29 |
| 2023-05-03 | $0.002286 | $0.00236318 | $0.002188 | $0.0022305 | $116,995.24 |
| 2023-05-02 | $0.0025855 | $0.002752 | $0.0022425 | $0.002279 | $140,071.95 |
| 2023-05-01 | $0.0024815 | $0.0026145 | $0.0022885 | $0.002581 | $117,988.78 |
| 2023-04-30 | $0.002902 | $0.00367733 | $0.00248 | $0.00248 | $105,098.66 |
| 2023-04-29 | $0.00212375 | $0.00322563 | $0.00211629 | $0.002897 | $201,432.74 |
| 2023-04-28 | $0.00205835 | $0.00228915 | $0.00192844 | $0.00212275 | $85,867.98 |
| 2023-04-27 | $0.00259 | $0.002645 | $0.00204682 | $0.00205118 | $72,850.39 |
| 2023-04-26 | $0.00873 | $0.01146 | $0.0025385 | $0.0026195 | $112,628.23 |
| 2023-04-25 | $0.00471053 | $0.0128 | $0.00329949 | $0.008 | $220,193.81 |
| 2023-04-24 | $0.00630867 | $0.006651 | $0.00467112 | $0.00473317 | $68,036.18 |
| 2023-04-23 | $0.0086709 | $0.0087015 | $0.00598234 | $0.00630733 | $75,055.97 |
| 2023-04-22 | $0.009853 | $0.00994354 | $0.0086185 | $0.00867396 | $92,080.76 |
| 2023-04-21 | $0.01616798 | $0.01617613 | $0.00940997 | $0.0099092 | $129,901.17 |
| 2023-04-20 | $0.016251 | $0.016257 | $0.01609543 | $0.01616798 | $105,223.49 |
| 2023-04-19 | $0.01635318 | $0.01635353 | $0.01618895 | $0.0162415 | $102,110.64 |
| 2023-04-18 | $0.01649533 | $0.0165575 | $0.01622618 | $0.01634329 | $98,285.07 |
| 2023-04-17 | $0.016955 | $0.01699578 | $0.0165005 | $0.0165005 | $99,150.30 |
| 2023-04-16 | $0.01728 | $0.01736429 | $0.0169218 | $0.01693805 | $80,575.00 |
| 2023-04-15 | $0.017291 | $0.01742009 | $0.01724666 | $0.01726 | $93,352.51 |
| 2023-04-14 | $0.017192 | $0.017362 | $0.017166 | $0.0172775 | $98,954.43 |
| 2023-04-13 | $0.0171805 | $0.017502 | $0.0171 | $0.017176 | $106,709.01 |
| 2023-04-12 | $0.017697 | $0.01782114 | $0.0171 | $0.0172355 | $93,165.01 |
| 2023-04-11 | $0.0175445 | $0.01778609 | $0.0175005 | $0.017681 | $81,170.24 |
| 2023-04-10 | $0.0175317 | $0.01759698 | $0.017484 | $0.01753 | $108,634.57 |
| 2023-04-09 | $0.01719024 | $0.01761274 | $0.017149 | $0.0175607 | $111,549.40 |
| 2023-04-08 | $0.0168965 | $0.01721455 | $0.0168425 | $0.01716554 | $109,846.80 |
| 2023-04-07 | $0.0165115 | $0.0169845 | $0.0164835 | $0.0168785 | $102,691.88 |
| 2023-04-06 | $0.01636 | $0.01677601 | $0.0162455 | $0.0164985 | $106,503.12 |
| 2023-04-05 | $0.0159465 | $0.016394 | $0.01589667 | $0.016348 | $114,806.35 |