Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USDZMW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 27.37309 | -0.01 | -0.03% | 27.26181 | 27.37309 | 27.26181 | 0 |
| May 09 2024 | 27.38004 | 0.05 | 0.18% | 27.33966 | 27.38004 | 27.33966 | 0 |
| May 08 2024 | 27.33152 | 0.23 | 0.84% | 27.15346 | 27.33152 | 27.15346 | 0 |
| May 07 2024 | 27.10454 | -0.07 | -0.26% | 27.16777 | 27.16777 | 27.10454 | 0 |
| May 06 2024 | 27.17609 | 0.25 | 0.93% | 26.91558 | 27.17609 | 26.91683 | 0 |
| May 05 2024 | 26.92683 | 0.03 | 0.10% | 26.92683 | 26.92683 | 26.89934 | 0 |
| May 04 2024 | 26.89934 | -0.06 | -0.24% | 26.89934 | 26.89934 | 26.89934 | 0 |
| May 03 2024 | 26.96391 | 0.03 | 0.12% | 26.8569 | 26.96391 | 26.8569 | 0 |
| May 02 2024 | 26.93269 | 0.16 | 0.59% | 26.66922 | 26.93269 | 26.66922 | 0 |
| May 01 2024 | 26.7737 | -0.01 | -0.05% | 26.94249 | 26.95437 | 26.7737 | 0 |
| Apr 30 2024 | 26.78671 | 0.14 | 0.54% | 26.65559 | 26.78671 | 26.65559 | 0 |
| Apr 29 2024 | 26.64391 | 0.08 | 0.30% | 26.54472 | 26.64391 | 26.53221 | 0 |
| Apr 27 2024 | 26.56543 | 0.00 | 0.00% | 26.56543 | 26.56543 | 26.56543 | 0 |
| Apr 26 2024 | 26.56543 | 0.00 | 0.00% | 26.56543 | 26.56543 | 26.56543 | 0 |
| Apr 26 2024 | 26.56543 | 0.24 | 0.91% | 26.31859 | 26.56543 | 26.31859 | 0 |
| Apr 25 2024 | 26.32693 | 0.20 | 0.76% | 26.08773 | 26.32693 | 26.08773 | 0 |
| Apr 24 2024 | 26.12947 | 0.29 | 1.10% | 25.74362 | 26.12947 | 25.74362 | 0 |
| Apr 23 2024 | 25.84413 | 0.00 | -0.01% | 25.80509 | 25.84413 | 25.80509 | 0 |
| Apr 22 2024 | 25.84704 | 0.23 | 0.89% | 25.65891 | 25.84704 | 25.65891 | 0 |
| Apr 21 2024 | 25.61923 | 0.00 | 0.00% | 25.61923 | 25.61923 | 25.61923 | 0 |
| Apr 20 2024 | 25.61923 | -0.06 | -0.22% | 25.61923 | 25.67698 | 25.61923 | 0 |
| Apr 19 2024 | 25.67698 | 0.10 | 0.40% | 25.66527 | 25.67698 | 25.66527 | 0 |
| Apr 18 2024 | 25.57344 | 0.37 | 1.45% | 25.20208 | 25.57344 | 25.20208 | 0 |
| Apr 17 2024 | 25.20669 | 0.14 | 0.57% | 25.08508 | 25.25534 | 25.08508 | 0 |
| Apr 16 2024 | 25.0629 | 0.00 | 0.01% | 25.16763 | 25.16763 | 25.0629 | 0 |
| Apr 15 2024 | 25.06143 | 0.15 | 0.59% | 24.97839 | 25.06143 | 24.96796 | 0 |
| Apr 14 2024 | 24.91544 | -0.05 | -0.19% | 24.91544 | 24.91544 | 24.91544 | 0 |
| Apr 13 2024 | 24.96268 | 0.00 | 0.00% | 24.96268 | 24.96268 | 24.96268 | 0 |
| Apr 12 2024 | 24.96268 | -0.01 | -0.06% | 24.98345 | 24.98345 | 24.96268 | 0 |
| Apr 11 2024 | 24.97763 | 0.20 | 0.82% | 25.05608 | 25.05608 | 24.97763 | 0 |
| Apr 10 2024 | 24.77519 | 0.00 | 0.00% | 24.80129 | 24.80129 | 24.77519 | 0 |
| Apr 09 2024 | 24.77414 | 0.22 | 0.88% | 24.56533 | 24.77414 | 24.56533 | 0 |
| Apr 08 2024 | 24.55911 | -0.05 | -0.22% | 24.64221 | 24.64221 | 24.55911 | 0 |
| Apr 07 2024 | 24.61255 | 0.02 | 0.09% | 24.61255 | 24.61255 | 24.59099 | 0 |
| Apr 06 2024 | 24.59099 | 0.00 | 0.00% | 24.59099 | 24.59099 | 24.59099 | 0 |
| Apr 05 2024 | 24.59099 | -0.13 | -0.53% | 24.7671 | 24.7671 | 24.59099 | 0 |
| Apr 04 2024 | 24.72126 | 0.06 | 0.25% | 24.52226 | 24.72126 | 24.52226 | 0 |
| Apr 03 2024 | 24.65906 | -0.12 | -0.47% | 24.72175 | 24.72175 | 24.65906 | 0 |
| Apr 02 2024 | 24.77536 | -0.25 | -0.99% | 24.77467 | 25.02282 | 24.77467 | 0 |
| Apr 01 2024 | 25.02282 | 0.02 | 0.09% | 25.02282 | 25.02282 | 25.02282 | 0 |
| Mar 31 2024 | 25.00023 | 0.00 | 0.00% | 25.00023 | 25.00023 | 25.00023 | 0 |
| Mar 30 2024 | 25.00023 | -0.03 | -0.13% | 25.00023 | 25.03268 | 25.00023 | 0 |
| Mar 29 2024 | 25.03268 | 0.24 | 0.96% | 24.81893 | 25.03268 | 24.8149 | 0 |
| Mar 28 2024 | 24.79477 | -0.44 | -1.73% | 25.23109 | 25.23109 | 24.79477 | 0 |
| Mar 27 2024 | 25.23085 | -1.51 | -5.66% | 25.50353 | 25.48728 | 25.23085 | 0 |
| Mar 26 2024 | 26.74569 | -0.02 | -0.09% | 26.74569 | 26.74569 | 26.74569 | 0 |
| Mar 25 2024 | 26.77002 | 0.61 | 2.34% | 26.27266 | 26.77002 | 26.26161 | 0 |
| Mar 24 2024 | 26.15767 | -0.10 | -0.39% | 26.15767 | 26.15767 | 26.15767 | 0 |
| Mar 23 2024 | 26.26137 | 0.00 | 0.00% | 26.26137 | 26.26137 | 26.26137 | 0 |
| Mar 22 2024 | 26.26137 | 0.14 | 0.53% | 26.2682 | 26.2682 | 26.26137 | 0 |
| Mar 21 2024 | 26.12338 | 0.27 | 1.04% | 25.63155 | 26.12338 | 25.63437 | 0 |
| Mar 20 2024 | 25.85343 | 0.13 | 0.49% | 25.6916 | 25.85343 | 25.6916 | 0 |
| Mar 19 2024 | 25.72712 | 0.12 | 0.45% | 25.62439 | 25.72712 | 25.62439 | 0 |
| Mar 18 2024 | 25.61179 | 0.53 | 2.12% | 25.08448 | 25.61591 | 25.08448 | 0 |
| Mar 17 2024 | 25.08126 | 0.00 | 0.00% | 25.08241 | 25.08241 | 25.08126 | 0 |
| Mar 16 2024 | 25.08241 | 0.01 | 0.02% | 25.08241 | 25.08241 | 25.07619 | 0 |
| Mar 15 2024 | 25.07619 | 0.17 | 0.68% | 25.0462 | 25.07619 | 25.04781 | 0 |
| Mar 14 2024 | 24.90584 | 0.18 | 0.74% | 24.70923 | 24.90584 | 24.70923 | 0 |
| Mar 13 2024 | 24.72199 | 0.10 | 0.42% | 24.64778 | 24.72447 | 24.64778 | 0 |
| Mar 12 2024 | 24.6187 | 0.24 | 0.98% | 24.39591 | 24.6187 | 24.39145 | 0 |
| Mar 11 2024 | 24.38052 | 0.21 | 0.86% | 24.15191 | 24.38052 | 24.15191 | 0 |
| Mar 10 2024 | 24.17334 | 0.00 | 0.00% | 24.17334 | 24.17334 | 24.17334 | 0 |
| Mar 09 2024 | 24.17334 | 0.00 | 0.00% | 24.17334 | 24.17334 | 24.17334 | 0 |
| Mar 08 2024 | 24.17334 | 0.10 | 0.44% | 24.05575 | 24.17334 | 24.05575 | 0 |
| Mar 07 2024 | 24.0684 | 0.15 | 0.61% | 23.87605 | 24.16668 | 23.87605 | 0 |
| Mar 06 2024 | 23.92303 | 0.09 | 0.39% | 23.83796 | 23.92303 | 23.83796 | 0 |
| Mar 05 2024 | 23.83071 | 0.15 | 0.62% | 23.68957 | 23.83071 | 23.68957 | 0 |
| Mar 04 2024 | 23.6828 | 0.19 | 0.79% | 23.52827 | 23.6828 | 23.52827 | 0 |
| Mar 03 2024 | 23.49717 | 0.00 | 0.00% | 23.49717 | 23.49717 | 23.49717 | 0 |
| Mar 02 2024 | 23.49717 | -0.07 | -0.29% | 23.49717 | 23.49717 | 23.49717 | 0 |
| Mar 01 2024 | 23.56458 | -0.02 | -0.09% | 23.60519 | 23.60519 | 23.56458 | 0 |
| Feb 29 2024 | 23.58536 | 0.41 | 1.76% | 23.19476 | 23.58536 | 23.19476 | 0 |
| Feb 28 2024 | 23.17689 | -0.02 | -0.07% | 23.23816 | 23.23816 | 23.17689 | 0 |
| Feb 27 2024 | 23.1929 | 0.22 | 0.97% | 22.97774 | 23.1929 | 22.97774 | 0 |
| Feb 26 2024 | 22.96991 | -0.01 | -0.04% | 22.9977 | 22.9977 | 22.96991 | 0 |
| Feb 25 2024 | 22.97953 | 0.00 | 0.00% | 22.97953 | 22.97953 | 22.97953 | 0 |
| Feb 24 2024 | 22.97953 | 0.00 | 0.00% | 22.97953 | 22.97953 | 22.97953 | 0 |
| Feb 23 2024 | 22.97953 | 0.15 | 0.64% | 22.88823 | 22.97953 | 22.88823 | 0 |
| Feb 22 2024 | 22.83308 | 0.01 | 0.04% | 22.76791 | 22.83308 | 22.76791 | 0 |
| Feb 21 2024 | 22.8241 | 0.10 | 0.43% | 22.69679 | 22.8241 | 22.69679 | 0 |
| Feb 20 2024 | 22.72654 | -2.02 | -8.16% | 22.89947 | 22.89947 | 22.72654 | 0 |
| Feb 19 2024 | 24.74491 | -0.01 | -0.03% | 24.74491 | 24.74491 | 24.74491 | 0 |
| Feb 18 2024 | 24.75157 | 0.00 | 0.00% | 24.75157 | 24.75157 | 24.75157 | 0 |
| Feb 17 2024 | 24.75157 | -1.50 | -5.72% | 24.75157 | 24.76076 | 24.75157 | 0 |
| Feb 16 2024 | 26.25316 | -0.06 | -0.23% | 26.25316 | 26.25316 | 26.25316 | 0 |
| Feb 15 2024 | 26.31378 | -0.46 | -1.73% | 26.72321 | 26.72321 | 26.31378 | 0 |
| Feb 14 2024 | 26.77575 | -0.05 | -0.18% | 26.99105 | 26.99105 | 26.77575 | 0 |
| Feb 13 2024 | 26.82514 | -0.10 | -0.36% | 26.93186 | 26.93186 | 26.82514 | 0 |
| Feb 12 2024 | 26.92149 | 0.02 | 0.08% | 26.86403 | 26.92149 | 26.87 | 0 |
| Feb 11 2024 | 26.89978 | 0.00 | 0.00% | 26.89978 | 26.89978 | 26.89978 | 0 |
| Feb 10 2024 | 26.89978 | -0.02 | -0.08% | 26.89978 | 26.89978 | 26.89978 | 0 |
