Zenlink Historical Data

ZLK Page 15
Download
Date Close Price change Market cap Trading volume
May 24, 2023 $ 0.0186
+1.31%
$ 721,820 $ 11,400
May 23, 2023 $ 0.0183
-5.90%
$ 711,570 $ 21,299
May 22, 2023 $ 0.0195
-5.43%
$ 757,809 $ 18,081
May 21, 2023 $ 0.0206
-2.16%
$ 801,484 $ 40,764
May 20, 2023 $ 0.0211
+1.54%
$ 818,924 $ 29,218
May 19, 2023 $ 0.0208
-0.43%
$ 806,613 $ 36,522
May 18, 2023 $ 0.0209
-3.02%
$ 809,491 $ 44,682
May 17, 2023 $ 0.0216
-9.70%
$ 839,228 $ 19,761
May 16, 2023 $ 0.0239
+13.62%
$ 927,563 $ 11,969
May 15, 2023 $ 0.0217
-5.02%
$ 840,417 $ 46,682
May 14, 2023 $ 0.0234
+6.52%
$ 907,219 $ 38,092
May 13, 2023 $ 0.022
+6.06%
$ 852,487 $ 34,679
May 12, 2023 $ 0.0209
-7.17%
$ 811,557 $ 30,345
May 11, 2023 $ 0.0225
+1.30%
$ 873,927 $ 40,844
May 10, 2023 $ 0.0219
-3.76%
$ 849,841 $ 63,439
May 9, 2023 $ 0.0232
+4.66%
$ 899,898 $ 32,981
May 8, 2023 $ 0.0221
-0.44%
$ 856,387 $ 53,973
May 7, 2023 $ 0.0221
+2.67%
$ 859,519 $ 41,389
May 6, 2023 $ 0.0216
-2.50%
$ 839,693 $ 45,851
May 5, 2023 $ 0.0222
-5.28%
$ 861,711 $ 31,956
May 4, 2023 $ 0.0234
+1.79%
$ 908,300 $ 44,822
May 3, 2023 $ 0.0231
-2.67%
$ 894,967 $ 49,383
May 2, 2023 $ 0.0236
+2.14%
$ 915,789 $ 38,098
May 1, 2023 $ 0.0231
-6.99%
$ 896,916 $ 55,047
Apr 30, 2023 $ 0.0249
-1.38%
$ 965,615 $ 52,462
Apr 29, 2023 $ 0.0253
+1.15%
$ 983,901 $ 34,653
Apr 28, 2023 $ 0.0251
+0.86%
$ 975,389 $ 48,863
Apr 27, 2023 $ 0.0248
+2.07%
$ 963,681 $ 57,329
Apr 26, 2023 $ 0.0244
-4.20%
$ 945,541 $ 64,653
Apr 25, 2023 $ 0.0254
+4.99%
$ 985,512 $ 63,729
Apr 24, 2023 $ 0.0241
-2.68%
$ 937,137 $ 65,611
Apr 23, 2023 $ 0.0248
-0.80%
$ 963,456 $ 52,751
Apr 22, 2023 $ 0.025
+6.03%
$ 972,162 $ 56,030
Apr 21, 2023 $ 0.0236
-5.26%
$ 917,521 $ 57,210
Apr 20, 2023 $ 0.0249
+5.99%
$ 965,233 $ 56,403
Apr 19, 2023 $ 0.0227
-9.89%
$ 879,939 $ 39,429
Apr 18, 2023 $ 0.0252
-13.36%
$ 977,499 $ 31,082
Apr 17, 2023 $ 0.029
+3.17%
$ 1.13 million $ 61,474
Apr 16, 2023 $ 0.028
-0.40%
$ 1.09 million $ 45,712
Apr 15, 2023 $ 0.0282
+1.21%
$ 1.09 million $ 53,397
Apr 14, 2023 $ 0.0279
+3.91%
$ 1.08 million $ 54,254
Apr 13, 2023 $ 0.027
+3.88%
$ 1.05 million $ 57,161
Apr 12, 2023 $ 0.0259
+2.47%
$ 1.01 million $ 55,723
Apr 11, 2023 $ 0.0252
-5.41%
$ 978,484 $ 28,400
Apr 10, 2023 $ 0.0242
-7.72%
$ 941,136 $ 67,890
Apr 9, 2023 $ 0.0263
+10.89%
$ 1.02 million $ 20,493
Apr 8, 2023 $ 0.0235
-5.80%
$ 913,699 $ 49,979
Apr 7, 2023 $ 0.0249
-5.98%
$ 967,688 $ 59,578
Apr 6, 2023 $ 0.0265
-7.77%
$ 1.03 million $ 24,812
Apr 5, 2023 $ 0.0287
+9.17%
$ 1.11 million $ 37,571