Zenlink Historical Data

ZLK Page 10
Download
Date Close Price change Market cap Trading volume
Jan 29, 2024 $ 0.0344
+17.37%
$ 1.87 million $ 60,052
Jan 28, 2024 $ 0.0293
-4.23%
$ 1.59 million $ 31,818
Jan 27, 2024 $ 0.0306
+2.52%
$ 1.66 million $ 32,135
Jan 26, 2024 $ 0.0298
-0.92%
$ 1.62 million $ 32,658
Jan 25, 2024 $ 0.03
-0.02%
$ 1.63 million $ 33,035
Jan 24, 2024 $ 0.03
-2.13%
$ 1.63 million $ 38,445
Jan 23, 2024 $ 0.0307
-9.17%
$ 1.67 million $ 40,246
Jan 22, 2024 $ 0.0337
-9.84%
$ 1.84 million $ 30,582
Jan 21, 2024 $ 0.0374
+0.10%
$ 2.04 million $ 35,397
Jan 20, 2024 $ 0.0374
+0.12%
$ 2.03 million $ 15,832
Jan 19, 2024 $ 0.0373
-1.68%
$ 2.03 million $ 38,311
Jan 18, 2024 $ 0.0381
-2.89%
$ 2.07 million $ 32,424
Jan 17, 2024 $ 0.0392
-5.15%
$ 2.13 million $ 27,160
Jan 16, 2024 $ 0.0413
-0.52%
$ 2.25 million $ 32,035
Jan 15, 2024 $ 0.0414
-0.28%
$ 2.25 million $ 31,551
Jan 14, 2024 $ 0.0415
+0.16%
$ 2.26 million $ 30,597
Jan 13, 2024 $ 0.0413
-4.58%
$ 2.25 million $ 38,337
Jan 12, 2024 $ 0.0431
-11.31%
$ 2.35 million $ 36,942
Jan 11, 2024 $ 0.0486
+2.20%
$ 2.64 million $ 35,147
Jan 10, 2024 $ 0.0473
+19.70%
$ 2.58 million $ 31,935
Jan 9, 2024 $ 0.0395
-7.92%
$ 2.15 million $ 34,621
Jan 8, 2024 $ 0.0429
+5.36%
$ 2.34 million $ 33,500
Jan 7, 2024 $ 0.0407
-6.51%
$ 2.22 million $ 32,576
Jan 6, 2024 $ 0.0435
-3.09%
$ 2.37 million $ 33,580
Jan 5, 2024 $ 0.0449
-7.36%
$ 2.45 million $ 33,994
Jan 4, 2024 $ 0.0484
+6.03%
$ 2.64 million $ 34,786
Jan 3, 2024 $ 0.0457
-3.94%
$ 2.49 million $ 38,469
Jan 2, 2024 $ 0.0474
+3.75%
$ 2.58 million $ 41,348
Jan 1, 2024 $ 0.0456
+0.98%
$ 2.48 million $ 36,893
Dec 31, 2023 $ 0.0453
+7.03%
$ 2.47 million $ 36,438
Dec 30, 2023 $ 0.0423
-0.89%
$ 2.3 million $ 22,862
Dec 29, 2023 $ 0.0429
+6.55%
$ 2.33 million $ 33,439
Dec 28, 2023 $ 0.04
-21.21%
$ 2.18 million $ 37,849
Dec 27, 2023 $ 0.0508
-6.39%
$ 2.76 million $ 32,676
Dec 26, 2023 $ 0.054
+3.88%
$ 2.94 million $ 36,220
Dec 25, 2023 $ 0.052
-16.71%
$ 2.83 million $ 48,096
Dec 24, 2023 $ 0.0619
+23.61%
$ 3.37 million $ 59,551
Dec 23, 2023 $ 0.0502
+26.37%
$ 2.73 million $ 41,780
Dec 22, 2023 $ 0.0397
-0.88%
$ 2.16 million $ 39,392
Dec 21, 2023 $ 0.0401
+1.09%
$ 2.18 million $ 37,348
Dec 20, 2023 $ 0.0396
+6.86%
$ 2.16 million $ 32,671
Dec 19, 2023 $ 0.0371
+0.53%
$ 2.02 million $ 21,610
Dec 18, 2023 $ 0.0366
-12.01%
$ 2 million $ 42,901
Dec 17, 2023 $ 0.0415
-1.24%
$ 2.26 million $ 36,736
Dec 16, 2023 $ 0.042
-14.50%
$ 2.29 million $ 45,248
Dec 15, 2023 $ 0.0491
+5.96%
$ 2.67 million $ 52,839
Dec 14, 2023 $ 0.0466
+30.26%
$ 2.54 million $ 135,725
Dec 13, 2023 $ 0.0354
+18.00%
$ 1.93 million $ 40,605
Dec 12, 2023 $ 0.0301
-4.14%
$ 1.64 million $ 32,855
Dec 11, 2023 $ 0.0315
-0.98%
$ 1.71 million $ 35,624