Zenlink Historical Data

ZLK
Download
Date Close Price change Market cap Trading volume
Apr 2025 $ 0.00235
-7.48%
$ -- $ 948,789
Mar 2025 $ 0.00254
-33.16%
$ 138,308 $ 10,905
Feb 2025 $ 0.00459
-2.34%
$ 249,935 $ 21,172
Jan 2025 $ 0.00446
-45.14%
$ 255,925 $ 17,213
Dec 2024 $ 0.00933
-27.45%
$ 442,696 $ 48,952
Nov 2024 $ 0.0129
+71.05%
$ 700,244 $ 43,166
Oct 2024 $ 0.0079
-60.85%
$ 409,399 $ 69,370
Sep 2024 $ 0.0202
-5.33%
$ 1.1 million $ 27,825
Aug 2024 $ 0.0213
+24.58%
$ 1.16 million $ 88,731
Jul 2024 $ 0.0171
-31.25%
$ 931,181 $ 9.42 million
Jun 2024 $ 0.0248
+8.25%
$ 1.35 million $ 687,299
May 2024 $ 0.0229
+13.23%
$ 1.25 million $ 691,985
Apr 2024 $ 0.0203
-10.97%
$ 1.1 million $ 658,593
Mar 2024 $ 0.0228
-26.96%
$ 1.24 million $ 1.24 million
Feb 2024 $ 0.0312
-35.55%
$ 1.7 million $ 965,584
Jan 2024 $ 0.0484
+7.14%
$ 2.64 million $ 1.11 million
Dec 2023 $ 0.0453
+149.18%
$ 2.47 million $ 1.28 million
Nov 2023 $ 0.018
+56.98%
$ 982,323 $ 1.13 million
Oct 2023 $ 0.0115
-2.70%
$ 624,368 $ 1.34 million
Sep 2023 $ 0.0117
+7.42%
$ 639,139 $ 813,294
Aug 2023 $ 0.0109
+4.80%
$ 592,872 $ 702,992
Jul 2023 $ 0.0103
-14.16%
$ 563,034 $ 676,958
Jun 2023 $ 0.012
-30.64%
$ 655,375 $ 343,062
May 2023 $ 0.0173
-30.23%
$ 903,203 $ 1.04 million
Apr 2023 $ 0.0249
-3.81%
$ 965,615 $ 1.47 million
Mar 2023 $ 0.026
-10.32%
$ 1.01 million $ 1.53 million
Feb 2023 $ 0.029
-17.36%
$ 1.13 million $ 1.12 million
Jan 2023 $ 0.0352
+35.51%
$ 1.37 million $ 1.06 million
Dec 2022 $ 0.0261
-7.44%
$ 1.01 million $ 1 million
Nov 2022 $ 0.0282
-32.70%
$ 1.1 million $ 977,837
Oct 2022 $ 0.042
+12.05%
$ 1.61 million $ 1.34 million
Sep 2022 $ 0.0375
-39.93%
$ 1.38 million $ 1.04 million
Aug 2022 $ 0.0615
-16.18%
$ -- $ 1.2 million
Jul 2022 $ 0.0735
+8.10%
$ -- $ 1.85 million
Jun 2022 $ 0.068
-50.15%
$ -- $ 740,060
May 2022 $ 0.136
-62.95%
$ -- $ 1.34 million
Apr 2022 $ 0.366
-7.51%
$ 7.03 million $ 2.63 million
Download