Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ZGV3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 06 2025 | 1.154 | -0.04 | -3.51% | 1.187 | 1.25 | 1.154 | 2,465 |
| Mar 05 2025 | 1.196 | -0.05 | -4.24% | 1.229 | 1.23 | 1.196 | 4,750 |
| Mar 04 2025 | 1.249 | 0.02 | 1.79% | 1.21 | 1.249 | 1.191 | 11,035 |
| Mar 03 2025 | 1.227 | -0.12 | -9.11% | 1.39 | 1.408 | 1.226 | 45,341 |
| Feb 28 2025 | 1.35 | -0.01 | -0.44% | 1.319 | 1.35 | 1.301 | 892 |
| Feb 27 2025 | 1.356 | -0.08 | -5.44% | 1.409 | 1.43 | 1.356 | 26,370 |
| Feb 26 2025 | 1.434 | 0.11 | 7.98% | 1.364 | 1.434 | 1.33 | 1,180 |
| Feb 25 2025 | 1.328 | -0.02 | -1.78% | 1.36 | 1.361 | 1.27 | 76,543 |
| Feb 24 2025 | 1.352 | -0.10 | -6.63% | 1.508 | 1.508 | 1.352 | 4,780 |
| Feb 21 2025 | 1.448 | -0.12 | -7.71% | 1.527 | 1.527 | 1.439 | 10,200 |
| Feb 20 2025 | 1.569 | -0.04 | -2.73% | 1.631 | 1.641 | 1.498 | 6,505 |
| Feb 19 2025 | 1.613 | -0.06 | -3.53% | 1.683 | 1.705 | 1.604 | 6,999 |
| Feb 18 2025 | 1.672 | -0.01 | -0.77% | 1.644 | 1.724 | 1.644 | 31,629 |
| Feb 17 2025 | 1.685 | 0.02 | 0.90% | 1.684 | 1.685 | 1.684 | 16 |
| Feb 14 2025 | 1.67 | -0.04 | -2.34% | 1.687 | 1.729 | 1.67 | 6,115 |
| Feb 13 2025 | 1.71 | 0.01 | 0.77% | 1.713 | 1.733 | 1.71 | 60,766 |
| Feb 12 2025 | 1.697 | 0.00 | 0.12% | 1.687 | 1.697 | 1.656 | 1,551 |
| Feb 11 2025 | 1.695 | -0.04 | -2.02% | 1.777 | 1.777 | 1.677 | 15,405 |
| Feb 10 2025 | 1.73 | -0.11 | -5.88% | 1.84 | 1.975 | 1.73 | 10,929 |
| Feb 07 2025 | 1.838 | -0.08 | -3.92% | 1.935 | 1.965 | 1.835 | 9,900 |
| Feb 06 2025 | 1.913 | 0.13 | 7.35% | 1.833 | 1.913 | 1.751 | 24,870 |
| Feb 05 2025 | 1.782 | -0.03 | -1.87% | 1.775 | 1.863 | 1.772 | 3,802 |
| Feb 04 2025 | 1.816 | 0.14 | 8.16% | 1.79 | 1.824 | 1.70 | 10,520 |
| Feb 03 2025 | 1.679 | -0.12 | -6.67% | 1.68 | 1.689 | 1.596 | 3,313 |
| Jan 31 2025 | 1.799 | 0.08 | 4.47% | 1.683 | 1.799 | 1.683 | 17,006 |
| Jan 30 2025 | 1.722 | 0.05 | 3.30% | 1.682 | 1.75 | 1.63 | 62,356 |
| Jan 29 2025 | 1.667 | -0.02 | -0.95% | 1.637 | 1.693 | 1.637 | 2,430 |
| Jan 28 2025 | 1.683 | -0.01 | -0.53% | 1.741 | 1.759 | 1.65 | 3,720 |
| Jan 27 2025 | 1.692 | -0.20 | -10.57% | 1.798 | 1.798 | 1.682 | 20,230 |
| Jan 24 2025 | 1.892 | 0.17 | 9.74% | 1.67 | 1.892 | 1.67 | 2,149 |
| Jan 23 2025 | 1.724 | -0.09 | -5.17% | 1.866 | 1.866 | 1.664 | 14,333 |
| Jan 22 2025 | 1.818 | -0.03 | -1.52% | 1.866 | 1.867 | 1.796 | 20,873 |
| Jan 21 2025 | 1.846 | -0.30 | -13.98% | 2.09 | 2.098 | 1.772 | 83,423 |
| Jan 20 2025 | 2.146 | 0.04 | 2.00% | 2.122 | 2.146 | 2.122 | 572 |
| Jan 17 2025 | 2.104 | -0.03 | -1.59% | 2.152 | 2.242 | 2.088 | 12,278 |
| Jan 16 2025 | 2.138 | 0.02 | 0.75% | 2.088 | 2.138 | 2.004 | 3,549 |
| Jan 15 2025 | 2.122 | 0.10 | 5.05% | 1.987 | 2.138 | 1.972 | 7,002 |
| Jan 14 2025 | 2.02 | -0.07 | -3.35% | 1.995 | 2.19 | 1.995 | 20,586 |
| Jan 13 2025 | 2.09 | -0.14 | -6.45% | 2.20 | 2.20 | 2.02 | 20,277 |
| Jan 10 2025 | 2.234 | -0.06 | -2.79% | 2.252 | 2.348 | 2.20 | 10,105 |
| Jan 09 2025 | 2.298 | -0.03 | -1.29% | 2.238 | 2.30 | 2.238 | 1,950 |
| Jan 08 2025 | 2.328 | -0.02 | -0.85% | 2.314 | 2.498 | 2.176 | 16,959 |
| Jan 07 2025 | 2.348 | -0.28 | -10.65% | 2.588 | 2.614 | 2.292 | 36,391 |
| Jan 06 2025 | 2.628 | -0.11 | -3.95% | 2.782 | 2.938 | 2.522 | 89,101 |
| Jan 03 2025 | 2.736 | 0.51 | 23.13% | 2.354 | 2.736 | 2.354 | 55,857 |
| Jan 02 2025 | 2.222 | 0.15 | 7.45% | 2.012 | 2.30 | 2.002 | 8,963 |
| Dec 30 2024 | 2.068 | 0.06 | 2.99% | 2.126 | 2.198 | 2.034 | 10,383 |
| Dec 27 2024 | 2.008 | 0.58 | 40.71% | 1.987 | 2.136 | 1.921 | 79,396 |
| Dec 23 2024 | 1.427 | 0.05 | 3.26% | 1.453 | 1.457 | 1.414 | 783 |
| Dec 20 2024 | 1.382 | -0.04 | -2.81% | 1.363 | 1.382 | 1.363 | 850 |
| Dec 19 2024 | 1.422 | -0.06 | -3.79% | 1.48 | 1.48 | 1.422 | 23,896 |
| Dec 18 2024 | 1.478 | 0.00 | -0.27% | 1.519 | 1.58 | 1.478 | 6,759 |
| Dec 17 2024 | 1.482 | 0.05 | 3.49% | 1.46 | 1.482 | 1.43 | 4,502 |
| Dec 16 2024 | 1.432 | -0.02 | -1.45% | 1.485 | 1.485 | 1.357 | 11,807 |
| Dec 13 2024 | 1.453 | 0.03 | 2.18% | 1.429 | 1.50 | 1.429 | 11,400 |
| Dec 12 2024 | 1.422 | -0.07 | -4.63% | 1.478 | 1.54 | 1.422 | 9,615 |
| Dec 11 2024 | 1.491 | 0.09 | 6.20% | 1.361 | 1.511 | 1.361 | 5,125 |
| Dec 10 2024 | 1.404 | -0.03 | -1.75% | 1.454 | 1.473 | 1.404 | 2,854 |
| Dec 09 2024 | 1.429 | 0.00 | -0.21% | 1.479 | 1.565 | 1.429 | 29,553 |
