ZW Historical USD Price
Daily close · Dec 14, 2023 → Mar 14, 2025Daily price history
Dec 2, 2024 → Mar 14, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-03-14 | $0.00087908 | $0.00091598 | $0.00087861 | $0.00090067 | $791.13 |
| 2025-03-13 | $0.00089977 | $0.00090184 | $0.00086124 | $0.00087815 | $771.35 |
| 2025-03-12 | $0.00090655 | $0.00091979 | $0.00086881 | $0.00090034 | $790.84 |
| 2025-03-11 | $0.0008804 | $0.00092364 | $0.00084408 | $0.00090533 | $795.22 |
| 2025-03-10 | $0.00095239 | $0.00100973 | $0.00085827 | $0.00088424 | $776.69 |
| 2025-03-09 | $0.00103838 | $0.00104148 | $0.0009449 | $0.00095082 | $835.18 |
| 2025-03-08 | $0.00100947 | $0.00105119 | $0.00099782 | $0.00103783 | $911.60 |
| 2025-03-07 | $0.00103839 | $0.00105755 | $0.0009954 | $0.00100934 | $886.58 |
| 2025-03-06 | $0.00105683 | $0.00109181 | $0.00102885 | $0.00103861 | $912.29 |
| 2025-03-05 | $0.00102352 | $0.00107003 | $0.0010169 | $0.0010572 | $928.62 |
| 2025-03-04 | $0.00101304 | $0.00104363 | $0.0009515 | $0.00102401 | $899.47 |
| 2025-03-03 | $0.00118767 | $0.00118767 | $0.00099118 | $0.00101362 | $890.34 |
| 2025-03-02 | $0.00104528 | $0.00119724 | $0.00102888 | $0.00118605 | $1,041.80 |
| 2025-03-01 | $0.00105485 | $0.0010743 | $0.00101234 | $0.00104449 | $917.46 |
| 2025-02-28 | $0.00113823 | $0.00113985 | $0.001028 | $0.00105416 | $925.95 |
| 2025-02-27 | $0.00115247 | $0.00117354 | $0.00110394 | $0.00113781 | $291.70 |
| 2025-02-26 | $0.00123072 | $0.0012354 | $0.00114784 | $0.0011485 | $294.44 |
| 2025-02-25 | $0.00124026 | $0.00124695 | $0.00115394 | $0.00123137 | $315.69 |
| 2025-02-24 | $0.00139053 | $0.00139968 | $0.00123449 | $0.0012392 | $317.69 |
| 2025-02-23 | $0.00136313 | $0.00139889 | $0.0013557 | $0.00139411 | $357.41 |
| 2025-02-22 | $0.00131268 | $0.00137748 | $0.00131029 | $0.0013631 | $349.46 |
| 2025-02-21 | $0.0013659 | $0.00140025 | $0.00129366 | $0.00131178 | $336.30 |
| 2025-02-20 | $0.00135445 | $0.0013789 | $0.00135201 | $0.00136671 | $95.42 |
| 2025-02-19 | $0.00133225 | $0.00136335 | $0.00132566 | $0.00135401 | $94.54 |
| 2025-02-18 | $0.00169046 | $0.00169115 | $0.00132211 | $0.00133159 | $92.97 |
| 2024-12-06 | $0.00194701 | $0.00209959 | $0.00194618 | $0.00205969 | $1,289.26 |
| 2024-12-05 | $0.00197348 | $0.00202935 | $0.00193139 | $0.00194761 | $1,219.11 |
| 2024-12-04 | $0.00186073 | $0.00199558 | $0.00186073 | $0.00197177 | $1,234.23 |
| 2024-12-03 | $0.00187426 | $0.0018855 | $0.0018091 | $0.00186248 | $1,165.82 |
| 2024-12-02 | $0.00190767 | $0.00193214 | $0.0018357 | $0.00187387 | $1,172.95 |