United States Dollar vs Zambian Kwacha (USDZMW)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35483 | 1.38721447466 | 25.578597 | 26.522106 | 25.502345 | 0 | 0 | FX |
| 4 | 0.48378 | 1.90093009934 | 25.449647 | 26.522106 | 23.944238 | 0 | 0 | FX |
| 12 | -0.611295 | -2.30288718036 | 26.544722 | 27.396726 | 23.944238 | 0 | 0 | FX |
| 26 | -0.456347 | -1.72925694627 | 26.389774 | 27.440611 | 22.696793 | 0 | 0 | FX |
| 52 | 6.470593 | 33.2458931726 | 19.462834 | 27.440611 | 18.42962 | 0 | 0 | FX |
| 156 | 3.640457 | 16.3300672813 | 22.29297 | 27.440611 | 15.242973 | 0 | 0 | FX |
| 260 | 13.134927 | 102.628643982 | 12.7985 | 27.440611 | 12.7985 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 26.522106 | 0 | 0.00 | 26.522106 | 26.522106 | 26.522106 | 0 |
| 1721519820 | 26.522106 | 0 | 0.00 | 26.522106 | 26.522106 | 26.522106 | 0 |
| 1721433420 | 26.522106 | 0.09 | 0.35 | 26.522106 | 26.522106 | 26.522106 | 0 |
| 1721347020 | 26.430025 | 0.37 | 1.41 | 26.060162 | 26.430025 | 26.064214 | 0 |
| 1721260620 | 26.063022 | 0.19 | 0.72 | 25.878649 | 26.068147 | 25.878649 | 0 |
| 1721174220 | 25.876631 | 0.26 | 1.00 | 25.668169 | 25.881856 | 25.668169 | 0 |
| 1721087820 | 25.62077 | 0.12 | 0.47 | 25.578597 | 25.62077 | 25.578597 | 0 |
| 1721001420 | 25.501075 | 0 | 0.00 | 25.501075 | 25.501075 | 25.501075 | 0 |
| 1720915020 | 25.501075 | -0.03 | -0.13 | 25.501075 | 25.534041 | 25.501075 | 0 |
| 1720828620 | 25.534041 | 0.16 | 0.63 | 25.329861 | 25.571317 | 25.329861 | 0 |
| 1720742220 | 25.373513 | 0.62 | 2.52 | 25.343793 | 25.373747 | 25.332103 | 0 |
| 1720655820 | 24.749572 | 0.01 | 0.03 | 24.749572 | 24.749572 | 24.749572 | 0 |
| 1720569420 | 24.742477 | 0.11 | 0.44 | 24.631938 | 24.742477 | 24.627275 | 0 |
| 1720483020 | 24.633076 | 0.09 | 0.35 | 24.530376 | 24.633076 | 24.530376 | 0 |
| 1720396620 | 24.547387 | 0.08 | 0.35 | 24.462566 | 24.547387 | 24.462566 | 0 |
| 1720310220 | 24.462566 | -0.03 | -0.11 | 24.462566 | 24.489758 | 24.462566 | 0 |
| 1720223820 | 24.489758 | 0.13 | 0.53 | 24.324299 | 24.527656 | 24.324299 | 0 |
| 1720137420 | 24.360903 | 0.14 | 0.57 | 24.15039 | 24.360903 | 24.15039 | 0 |
| 1720051020 | 24.22243 | 0.13 | 0.52 | 24.027538 | 24.22243 | 24.030892 | 0 |
| 1719964620 | 24.096475 | 0.12 | 0.50 | 24.005141 | 24.096475 | 24.005141 | 0 |
| 1719878220 | 23.975996 | -0.03 | -0.11 | 23.944238 | 23.975996 | 23.944238 | 0 |
| 1719791820 | 24.002985 | -0.02 | -0.10 | 24.002985 | 24.002985 | 24.002985 | 0 |
| 1719705420 | 24.027192 | -1.71 | -6.65 | 24.027192 | 24.027192 | 24.027192 | 0 |
| 1719619020 | 25.739177 | 0 | 0.01 | 25.710817 | 25.739177 | 25.739177 | 0 |
| 1719532620 | 25.735569 | -0.15 | -0.56 | 25.890825 | 25.890825 | 25.735569 | 0 |
| 1719446220 | 25.880888 | 0.09 | 0.36 | 25.803349 | 25.880888 | 25.803349 | 0 |
| 1719359820 | 25.78746 | 0.31 | 1.22 | 25.465097 | 25.78746 | 25.465097 | 0 |
| 1719273420 | 25.475777 | 0.03 | 0.10 | 25.449647 | 25.475777 | 25.449647 | 0 |
| 1719187020 | 25.450123 | 0.03 | 0.11 | 25.450123 | 25.450123 | 25.421591 | 0 |
| 1719100620 | 25.421591 | -0.05 | -0.19 | 25.421591 | 25.421591 | 25.421591 | 0 |
| 1719014220 | 25.471088 | 0 | 0.00 | 25.527244 | 25.527244 | 25.471088 | 0 |
| 1718927820 | 25.470625 | -0.06 | -0.25 | 25.534607 | 25.534607 | 25.470625 | 0 |
| 1718841420 | 25.534726 | -0.29 | -1.14 | 25.779292 | 25.779292 | 25.528312 | 0 |
| 1718755020 | 25.829449 | 0.01 | 0.04 | 25.762014 | 25.829449 | 25.762014 | 0 |
| 1718668620 | 25.819972 | -0.35 | -1.33 | 26.161169 | 26.161169 | 25.819972 | 0 |
| 1718582220 | 26.168748 | 0 | 0.00 | 26.168748 | 26.168748 | 26.168748 | 0 |
| 1718495820 | 26.168748 | 0 | 0.00 | 26.168748 | 26.168748 | 26.168748 | 0 |
| 1718409420 | 26.168748 | -0.26 | -1.00 | 26.517391 | 26.517391 | 26.168748 | 0 |
| 1718323020 | 26.43319 | -0.09 | -0.34 | 26.392671 | 26.43319 | 26.372465 | 0 |
| 1718236620 | 26.5244 | 0.21 | 0.81 | 26.287135 | 26.5244 | 26.287135 | 0 |
| 1718150220 | 26.312256 | -0.12 | -0.45 | 26.383927 | 26.383927 | 26.312256 | 0 |
| 1718063820 | 26.43132 | -0.12 | -0.44 | 26.645327 | 26.705784 | 26.43132 | 0 |
| 1717977420 | 26.548648 | 0 | 0.00 | 26.548648 | 26.548648 | 26.548648 | 0 |
| 1717891020 | 26.548648 | 0.18 | 0.67 | 26.548648 | 26.548648 | 26.373111 | 0 |
| 1717804620 | 26.373111 | 0.14 | 0.52 | 26.240617 | 26.373111 | 26.240617 | 0 |
| 1717718220 | 26.236642 | -0.05 | -0.19 | 26.241454 | 26.288894 | 26.236642 | 0 |
| 1717631820 | 26.287108 | 0.13 | 0.48 | 26.122028 | 26.290012 | 26.122028 | 0 |
| 1717545420 | 26.161327 | 0.16 | 0.62 | 25.835036 | 26.161327 | 25.835036 | 0 |
| 1717459020 | 25.998948 | -1.14 | -4.20 | 25.758287 | 25.998948 | 25.758287 | 0 |
| 1717372620 | 27.138531 | 0 | 0.00 | 27.138531 | 27.138531 | 27.138531 | 0 |
| 1717286220 | 27.138531 | 0 | 0.00 | 27.138531 | 27.138531 | 27.138531 | 0 |
| 1717199820 | 27.138531 | -0.04 | -0.14 | 27.138531 | 27.138531 | 27.138531 | 0 |
| 1717113420 | 27.176163 | -0.03 | -0.10 | 27.30144 | 27.30144 | 27.176163 | 0 |
| 1717027020 | 27.202923 | 0.23 | 0.84 | 26.993028 | 27.202923 | 26.993028 | 0 |
| 1716940620 | 26.976744 | 0.2 | 0.75 | 26.770305 | 26.976744 | 26.770305 | 0 |
| 1716854220 | 26.775604 | 0.12 | 0.44 | 26.670968 | 26.775604 | 26.670968 | 0 |
| 1716767820 | 26.658681 | 0 | 0.00 | 26.658681 | 26.658681 | 26.658681 | 0 |
| 1716681420 | 26.658681 | -0.01 | -0.04 | 26.658681 | 26.669862 | 26.658681 | 0 |
| 1716595020 | 26.669862 | 0.19 | 0.73 | 26.561148 | 26.701858 | 26.561148 | 0 |
| 1716508620 | 26.476039 | 0.39 | 1.48 | 26.104347 | 26.476039 | 26.104347 | 0 |
| 1716422220 | 26.089886 | 0.26 | 1.01 | 25.848124 | 26.089886 | 25.83908 | 0 |
| 1716335820 | 25.829567 | -0.02 | -0.08 | 25.846456 | 25.846456 | 25.829567 | 0 |
| 1716249420 | 25.850622 | 0.46 | 1.81 | 25.440718 | 25.850622 | 25.440718 | 0 |
| 1716163020 | 25.391216 | -0.13 | -0.51 | 25.391216 | 25.391216 | 25.391216 | 0 |
| 1716076620 | 25.52263 | 0 | 0.00 | 25.52263 | 25.52263 | 25.52263 | 0 |
| 1715990220 | 25.52263 | 0.25 | 0.98 | 25.291058 | 25.52263 | 25.291058 | 0 |
| 1715903820 | 25.275473 | 0.3 | 1.19 | 25.462423 | 25.462423 | 25.275473 | 0 |
| 1715817420 | 24.977812 | -0.73 | -2.85 | 24.977812 | 24.977812 | 24.977812 | 0 |
| 1715731020 | 25.711001 | -1.67 | -6.11 | 25.705401 | 25.711001 | 25.711001 | 0 |
| 1715644620 | 27.385537 | -0.01 | -0.04 | 27.395199 | 27.395581 | 27.384012 | 0 |
| 1715558220 | 27.396726 | 0.05 | 0.17 | 27.396726 | 27.396726 | 27.349492 | 0 |
| 1715471820 | 27.349492 | -0.02 | -0.09 | 27.349492 | 27.373088 | 27.349492 | 0 |
| 1715385420 | 27.373088 | -0.01 | -0.03 | 27.261805 | 27.373088 | 27.261805 | 0 |
| 1715299020 | 27.380042 | 0.05 | 0.18 | 27.339663 | 27.380042 | 27.339663 | 0 |
| 1715212620 | 27.331521 | 0.23 | 0.84 | 27.153463 | 27.331521 | 27.153463 | 0 |
| 1715126220 | 27.104539 | -0.07 | -0.26 | 27.167769 | 27.167769 | 27.104539 | 0 |
| 1715039820 | 27.176092 | 0.25 | 0.93 | 26.915575 | 27.176092 | 26.916825 | 0 |
| 1714953420 | 26.926829 | 0.03 | 0.10 | 26.926829 | 26.926829 | 26.899336 | 0 |
| 1714867020 | 26.899336 | -0.06 | -0.24 | 26.899336 | 26.899336 | 26.899336 | 0 |
| 1714780620 | 26.963908 | 0.03 | 0.12 | 26.856895 | 26.963908 | 26.856895 | 0 |
| 1714694220 | 26.932691 | 0.16 | 0.59 | 26.669218 | 26.932691 | 26.669218 | 0 |
| 1714607820 | 26.773697 | -0.01 | -0.05 | 26.942485 | 26.954367 | 26.773697 | 0 |
| 1714521420 | 26.786713 | 0.14 | 0.54 | 26.655592 | 26.786713 | 26.655592 | 0 |
| 1714435020 | 26.643905 | 0.08 | 0.30 | 26.544722 | 26.643905 | 26.532212 | 0 |
| 1714348620 | 26.565434 | 0 | 0.00 | 26.565434 | 26.565434 | 26.565434 | 0 |
| 1714262220 | 26.565434 | 0 | 0.00 | 26.565434 | 26.565434 | 26.565434 | 0 |
| 1714175820 | 26.565434 | 0.24 | 0.91 | 26.318586 | 26.565434 | 26.318586 | 0 |
| 1714089420 | 26.32693 | 0.2 | 0.76 | 26.087728 | 26.32693 | 26.087728 | 0 |
| 1714003020 | 26.129472 | 0.29 | 1.10 | 25.743618 | 26.129472 | 25.743618 | 0 |
| 1713916620 | 25.844129 | -0 | -0.01 | 25.805089 | 25.844129 | 25.805089 | 0 |
| 1713830220 | 25.847041 | 0.17 | 0.66 | 25.658907 | 25.847041 | 25.658907 | 0 |
| 1713743820 | 25.676983 | 0 | 0.00 | 25.676983 | 25.676983 | 25.676983 | 0 |
| 1713657420 | 25.676983 | 0 | 0.00 | 25.676983 | 25.676983 | 25.676983 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
