KZC Historical USD Price
Daily close · Jan 13, 2018 → Jan 12, 2019Daily price history
Dec 14, 2018 → Jan 12, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-01-12 | $0.036166 | $0.036645 | $0.035604 | $0.03648 | $9.00 |
| 2019-01-11 | $0.035823 | $0.036624 | $0.03559 | $0.036201 | $3.00 |
| 2019-01-10 | $0.04818 | $0.048509 | $0.035122 | $0.035831 | $235.00 |
| 2019-01-09 | $0.045168 | $0.051845 | $0.045038 | $0.048144 | $195.00 |
| 2019-01-08 | $0.044151 | $0.0488 | $0.043795 | $0.045086 | $80.00 |
| 2019-01-07 | $0.052864 | $0.053026 | $0.041645 | $0.044084 | $24.00 |
| 2019-01-06 | $0.044746 | $0.053595 | $0.044746 | $0.052851 | $167.00 |
| 2019-01-05 | $0.038493 | $0.044859 | $0.037435 | $0.044746 | $18.00 |
| 2019-01-04 | $0.045086 | $0.045086 | $0.038077 | $0.038594 | $56.00 |
| 2019-01-03 | $0.039229 | $0.045202 | $0.038366 | $0.045049 | $19.00 |
| 2019-01-02 | $0.04424 | $0.04424 | $0.038657 | $0.039196 | $10.00 |
| 2019-01-01 | $0.044263 | $0.045448 | $0.039757 | $0.044158 | $8.00 |
| 2018-12-31 | $0.044228 | $0.046119 | $0.039604 | $0.044175 | $14.00 |
| 2018-12-30 | $0.042248 | $0.048266 | $0.039804 | $0.044174 | $22.00 |
| 2018-12-29 | $0.041927 | $0.042643 | $0.039593 | $0.042205 | $241.00 |
| 2018-12-28 | $0.036093 | $0.04804 | $0.03602 | $0.041862 | $62.00 |
| 2018-12-27 | $0.039162 | $0.03943 | $0.035298 | $0.036058 | $85.00 |
| 2018-12-26 | $0.039664 | $0.042308 | $0.036894 | $0.039189 | $46.00 |
| 2018-12-25 | $0.039726 | $0.041746 | $0.036869 | $0.039667 | $48.00 |
| 2018-12-24 | $0.039771 | $0.042287 | $0.039402 | $0.03963 | $67.00 |
| 2018-12-23 | $0.037787 | $0.041389 | $0.037457 | $0.039662 | $21.00 |
| 2018-12-22 | $0.035663 | $0.041082 | $0.035319 | $0.037614 | $101.00 |
| 2018-12-21 | $0.038011 | $0.038499 | $0.031858 | $0.035622 | $137.00 |
| 2018-12-20 | $0.037063 | $0.041758 | $0.036519 | $0.03811 | $67.00 |
| 2018-12-19 | $0.043826 | $0.044656 | $0.03695 | $0.037155 | $79.00 |
| 2018-12-18 | $0.036132 | $0.045975 | $0.036088 | $0.043777 | $20.00 |
| 2018-12-17 | $0.033547 | $0.036667 | $0.032966 | $0.036088 | $24.00 |
| 2018-12-16 | $0.033177 | $0.033973 | $0.032534 | $0.033513 | $15.00 |
| 2018-12-15 | $0.033552 | $0.034062 | $0.032127 | $0.032999 | $11.00 |
| 2018-12-14 | $0.033481 | $0.033928 | $0.030838 | $0.033527 | $18.00 |