Zenlink Historical Data

ZLK Page 11
Download
Date Close Price change Market cap Trading volume
Dec 10, 2023 $ 0.0317
-2.81%
$ 1.72 million $ 44,100
Dec 9, 2023 $ 0.0325
+19.52%
$ 1.77 million $ 47,470
Dec 8, 2023 $ 0.0273
+19.54%
$ 1.49 million $ 43,191
Dec 7, 2023 $ 0.0227
+16.61%
$ 1.24 million $ 34,741
Dec 6, 2023 $ 0.0197
+12.10%
$ 1.07 million $ 28,011
Dec 5, 2023 $ 0.0175
-6.70%
$ 951,643 $ 36,025
Dec 4, 2023 $ 0.0187
+3.36%
$ 1.02 million $ 32,240
Dec 3, 2023 $ 0.0181
-5.62%
$ 982,894 $ 37,762
Dec 2, 2023 $ 0.0192
+15.02%
$ 1.04 million $ 34,219
Dec 1, 2023 $ 0.0167
-8.26%
$ 908,813 $ 35,361
Nov 30, 2023 $ 0.018
+25.64%
$ 982,323 $ 31,417
Nov 29, 2023 $ 0.0144
-2.09%
$ 782,944 $ 31,955
Nov 28, 2023 $ 0.0147
+0.43%
$ 801,185 $ 38,362
Nov 27, 2023 $ 0.0146
-5.35%
$ 797,632 $ 37,004
Nov 26, 2023 $ 0.0155
-1.78%
$ 842,567 $ 40,209
Nov 25, 2023 $ 0.0157
+1.90%
$ 855,485 $ 34,557
Nov 24, 2023 $ 0.0154
+4.35%
$ 841,049 $ 36,225
Nov 23, 2023 $ 0.0148
+1.25%
$ 806,929 $ 38,429
Nov 22, 2023 $ 0.0146
+0.61%
$ 797,208 $ 36,387
Nov 21, 2023 $ 0.0144
-3.12%
$ 784,449 $ 40,760
Nov 20, 2023 $ 0.0147
+7.53%
$ 802,075 $ 37,272
Nov 19, 2023 $ 0.0137
+3.48%
$ 743,822 $ 38,951
Nov 18, 2023 $ 0.0132
-1.52%
$ 719,952 $ 36,976
Nov 17, 2023 $ 0.0135
+2.36%
$ 733,621 $ 37,190
Nov 16, 2023 $ 0.0131
-3.59%
$ 715,271 $ 39,976
Nov 15, 2023 $ 0.0135
+2.22%
$ 736,925 $ 31,571
Nov 14, 2023 $ 0.0132
-2.56%
$ 719,555 $ 37,124
Nov 13, 2023 $ 0.0135
-3.60%
$ 735,484 $ 37,220
Nov 12, 2023 $ 0.014
+8.56%
$ 762,522 $ 43,236
Nov 11, 2023 $ 0.013
-6.04%
$ 708,402 $ 39,853
Nov 10, 2023 $ 0.0139
-1.78%
$ 755,176 $ 39,287
Nov 9, 2023 $ 0.0142
-4.40%
$ 771,722 $ 41,674
Nov 8, 2023 $ 0.0148
+7.91%
$ 806,952 $ 37,137
Nov 7, 2023 $ 0.0137
+1.80%
$ 747,842 $ 36,225
Nov 6, 2023 $ 0.0135
+2.82%
$ 733,650 $ 37,938
Nov 5, 2023 $ 0.0131
+4.79%
$ 713,681 $ 37,433
Nov 4, 2023 $ 0.0125
+3.19%
$ 680,556 $ 36,745
Nov 3, 2023 $ 0.0121
+0.96%
$ 661,411 $ 37,140
Nov 2, 2023 $ 0.0121
+4.76%
$ 657,918 $ 38,147
Nov 1, 2023 $ 0.0115
+0.32%
$ 627,777 $ 41,464
Oct 31, 2023 $ 0.0115
+0.80%
$ 624,368 $ 36,826
Oct 30, 2023 $ 0.0114
-1.53%
$ 619,853 $ 37,133
Oct 29, 2023 $ 0.0115
-0.11%
$ 631,685 $ 43,078
Oct 28, 2023 $ 0.0115
+1.14%
$ 627,349 $ 49,655
Oct 27, 2023 $ 0.0113
+0.04%
$ 616,067 $ 49,543
Oct 26, 2023 $ 0.0113
-1.83%
$ 613,327 $ 49,980
Oct 25, 2023 $ 0.0116
-4.10%
$ 629,111 $ 50,477
Oct 24, 2023 $ 0.0121
-1.24%
$ 657,116 $ 50,604
Oct 23, 2023 $ 0.012
+8.74%
$ 655,241 $ 51,031
Oct 22, 2023 $ 0.0109
-6.09%
$ 595,806 $ 47,111