Zenlink Historical Data

ZLK Page 16
Download
Date Close Price change Market cap Trading volume
Apr 4, 2023 $ 0.0261
+5.55%
$ 1.01 million $ 22,645
Apr 3, 2023 $ 0.0247
-0.61%
$ 959,260 $ 60,810
Apr 2, 2023 $ 0.0249
+0.62%
$ 965,981 $ 57,753
Apr 1, 2023 $ 0.0246
-4.68%
$ 956,806 $ 36,227
Mar 31, 2023 $ 0.026
-4.24%
$ 1.01 million $ 46,337
Mar 30, 2023 $ 0.0271
+3.69%
$ 1.05 million $ 56,344
Mar 29, 2023 $ 0.0261
+1.22%
$ 1.01 million $ 49,539
Mar 28, 2023 $ 0.0258
-1.35%
$ 1 million $ 47,134
Mar 27, 2023 $ 0.026
-0.94%
$ 1.01 million $ 60,494
Mar 26, 2023 $ 0.0263
-0.58%
$ 1.02 million $ 42,772
Mar 25, 2023 $ 0.0265
+15.06%
$ 1.03 million $ 49,031
Mar 24, 2023 $ 0.023
-11.39%
$ 891,826 $ 67,026
Mar 23, 2023 $ 0.0259
+3.04%
$ 1.01 million $ 49,209
Mar 22, 2023 $ 0.0251
-2.25%
$ 976,203 $ 38,792
Mar 21, 2023 $ 0.0257
-1.05%
$ 998,929 $ 41,115
Mar 20, 2023 $ 0.0259
-2.69%
$ 1.01 million $ 54,138
Mar 19, 2023 $ 0.0267
+0.81%
$ 1.04 million $ 49,501
Mar 18, 2023 $ 0.0265
+1.88%
$ 1.03 million $ 69,153
Mar 17, 2023 $ 0.0261
+1.72%
$ 1.01 million $ 66,037
Mar 16, 2023 $ 0.0256
+8.80%
$ 992,175 $ 61,452
Mar 15, 2023 $ 0.0234
-8.72%
$ 908,171 $ 66,609
Mar 14, 2023 $ 0.0257
-3.97%
$ 996,421 $ 88,588
Mar 13, 2023 $ 0.0267
+7.78%
$ 1.04 million $ 72,099
Mar 12, 2023 $ 0.0247
-2.67%
$ 959,700 $ 48,810
Mar 11, 2023 $ 0.0254
-2.24%
$ 985,589 $ 57,906
Mar 10, 2023 $ 0.0259
-5.82%
$ 1.01 million $ 55,234
Mar 9, 2023 $ 0.0276
-4.67%
$ 1.07 million $ 52,783
Mar 8, 2023 $ 0.029
-5.69%
$ 1.12 million $ 42,484
Mar 7, 2023 $ 0.0307
+1.81%
$ 1.19 million $ 42,119
Mar 6, 2023 $ 0.0301
+9.13%
$ 1.17 million $ 22,249
Mar 5, 2023 $ 0.0276
-3.43%
$ 1.07 million $ 21,480
Mar 4, 2023 $ 0.0285
-5.05%
$ 1.11 million $ 21,425
Mar 3, 2023 $ 0.03
-4.02%
$ 1.17 million $ 43,648
Mar 2, 2023 $ 0.0313
+9.36%
$ 1.21 million $ 28,857
Mar 1, 2023 $ 0.0287
-1.23%
$ 1.11 million $ 21,256
Feb 28, 2023 $ 0.029
-4.23%
$ 1.13 million $ 20,234
Feb 27, 2023 $ 0.0309
+2.62%
$ 1.2 million $ 33,398
Feb 26, 2023 $ 0.0302
+5.82%
$ 1.17 million $ 48,683
Feb 25, 2023 $ 0.0287
-2.73%
$ 1.11 million $ 44,179
Feb 24, 2023 $ 0.0295
-4.87%
$ 1.14 million $ 48,530
Feb 23, 2023 $ 0.0309
+3.51%
$ 1.2 million $ 65,352
Feb 22, 2023 $ 0.0299
+4.29%
$ 1.16 million $ 57,518
Feb 21, 2023 $ 0.0286
-7.61%
$ 1.11 million $ 53,984
Feb 20, 2023 $ 0.031
-2.07%
$ 1.2 million $ 20,508
Feb 19, 2023 $ 0.0317
+4.64%
$ 1.23 million $ 26,119
Feb 18, 2023 $ 0.0302
+7.87%
$ 1.17 million $ 22,901
Feb 17, 2023 $ 0.0281
-3.72%
$ 1.09 million $ 26,053
Feb 16, 2023 $ 0.0291
-3.72%
$ 1.13 million $ 17,611
Feb 15, 2023 $ 0.0301
-5.79%
$ 1.17 million $ 24,913
Feb 14, 2023 $ 0.0319
-0.03%
$ 1.24 million $ 22,438