Zenlink Historical Data

ZLK Page 13
Download
Date Close Price change Market cap Trading volume
Sep 1, 2023 $ 0.0107
-1.71%
$ 584,806 $ 18,479
Aug 31, 2023 $ 0.0109
+0.09%
$ 592,872 $ 18,952
Aug 30, 2023 $ 0.0109
-0.41%
$ 591,385 $ 18,603
Aug 29, 2023 $ 0.0109
-1.40%
$ 595,001 $ 17,850
Aug 28, 2023 $ 0.011
+0.13%
$ 601,471 $ 18,248
Aug 27, 2023 $ 0.011
-9.75%
$ 600,703 $ 19,388
Aug 26, 2023 $ 0.0122
-1.00%
$ 661,673 $ 16,633
Aug 25, 2023 $ 0.0122
+2.37%
$ 663,389 $ 17,022
Aug 24, 2023 $ 0.0119
+3.95%
$ 649,738 $ 18,045
Aug 23, 2023 $ 0.0114
-3.90%
$ 622,275 $ 17,655
Aug 22, 2023 $ 0.0118
+7.45%
$ 645,188 $ 20,029
Aug 21, 2023 $ 0.0111
-23.14%
$ 602,397 $ 26,184
Aug 20, 2023 $ 0.0143
+2.66%
$ 778,382 $ 18,182
Aug 19, 2023 $ 0.0139
-0.27%
$ 758,131 $ 19,033
Aug 18, 2023 $ 0.014
+10.32%
$ 761,114 $ 18,408
Aug 17, 2023 $ 0.0128
-5.21%
$ 695,480 $ 18,297
Aug 16, 2023 $ 0.0135
+9.25%
$ 733,414 $ 16,733
Aug 15, 2023 $ 0.0123
-15.83%
$ 671,283 $ 18,009
Aug 14, 2023 $ 0.0142
+29.74%
$ 771,611 $ 33,370
Aug 13, 2023 $ 0.0109
-10.62%
$ 596,053 $ 18,469
Aug 12, 2023 $ 0.0123
+0.34%
$ 667,687 $ 18,689
Aug 11, 2023 $ 0.0122
-2.86%
$ 667,011 $ 54,317
Aug 10, 2023 $ 0.0127
+4.50%
$ 689,830 $ 28,381
Aug 9, 2023 $ 0.0121
+0.71%
$ 658,409 $ 14,453
Aug 8, 2023 $ 0.012
+3.68%
$ 653,772 $ 30,195
Aug 7, 2023 $ 0.0116
+2.77%
$ 630,538 $ 42,731
Aug 6, 2023 $ 0.0114
-0.68%
$ 618,508 $ 17,920
Aug 5, 2023 $ 0.0114
+7.62%
$ 622,041 $ 13,666
Aug 4, 2023 $ 0.0106
+0.21%
$ 577,550 $ 20,067
Aug 3, 2023 $ 0.0105
+5.85%
$ 571,571 $ 27,405
Aug 2, 2023 $ 0.0099
-2.40%
$ 539,228 $ 45,516
Aug 1, 2023 $ 0.0101
-2.65%
$ 550,710 $ 20,540
Jul 31, 2023 $ 0.0103
-11.35%
$ 563,034 $ 19,587
Jul 30, 2023 $ 0.0117
+1.34%
$ 635,533 $ 17,887
Jul 29, 2023 $ 0.0115
+3.50%
$ 627,125 $ 16,898
Jul 28, 2023 $ 0.0112
-1.23%
$ 609,320 $ 20,062
Jul 27, 2023 $ 0.0113
+8.82%
$ 617,088 $ 19,398
Jul 26, 2023 $ 0.0104
+0.52%
$ 567,928 $ 19,023
Jul 25, 2023 $ 0.0103
-1.35%
$ 560,237 $ 116,781
Jul 24, 2023 $ 0.0104
-15.69%
$ 567,916 $ 20,375
Jul 23, 2023 $ 0.0124
+5.06%
$ 673,687 $ 21,253
Jul 22, 2023 $ 0.0118
+1.01%
$ 640,836 $ 18,259
Jul 21, 2023 $ 0.0117
+1.53%
$ 635,954 $ 39,168
Jul 20, 2023 $ 0.0115
-2.46%
$ 627,010 $ 9,947
Jul 19, 2023 $ 0.0119
+0.27%
$ 646,266 $ 23,703
Jul 18, 2023 $ 0.0118
+0.10%
$ 643,415 $ 17,699
Jul 17, 2023 $ 0.0118
+3.18%
$ 644,540 $ 19,355
Jul 16, 2023 $ 0.0114
-4.79%
$ 622,294 $ 19,278
Jul 15, 2023 $ 0.0119
-3.61%
$ 650,425 $ 10,929
Jul 14, 2023 $ 0.0124
-4.01%
$ 672,585 $ 11,204