Zenlink Historical Data

ZLK Page 17
Download
Date Close Price change Market cap Trading volume
Feb 13, 2023 $0.0319
-7.43%
$1.24 million $35,769
Feb 12, 2023 $0.0346
-2.55%
$1.34 million $123,363
Feb 11, 2023 $0.0355
-5.62%
$1.38 million $22,355
Feb 10, 2023 $0.0376
+0.01%
$1.46 million $189,554
Feb 9, 2023 $0.0375
-0.18%
$1.45 million $21,651
Feb 8, 2023 $0.0375
-8.13%
$1.46 million $14,629
Feb 7, 2023 $0.0409
+3.02%
$1.59 million $55,726
Feb 6, 2023 $0.0396
+4.31%
$1.54 million $14,365
Feb 5, 2023 $0.038
-3.90%
$1.47 million $6,494
Feb 4, 2023 $0.0396
+3.52%
$1.54 million $17,585
Feb 3, 2023 $0.0383
-5.16%
$1.49 million $45,653
Feb 2, 2023 $0.0404
+2.58%
$1.57 million $22,161
Feb 1, 2023 $0.0391
+11.21%
$1.52 million $15,100
Jan 31, 2023 $0.0352
-4.02%
$1.37 million $17,127
Jan 30, 2023 $0.0367
-12.31%
$1.43 million $32,997
Jan 29, 2023 $0.0419
-2.69%
$1.63 million $116,393
Jan 28, 2023 $0.0422
-18.80%
$1.64 million $37,800
Jan 27, 2023 $0.0521
+3.79%
$2.02 million $34,149
Jan 26, 2023 $0.0502
+24.88%
$1.95 million $107,766
Jan 25, 2023 $0.0401
+2.48%
$1.56 million $37,527
Jan 24, 2023 $0.0388
-8.19%
$1.51 million $28,644
Jan 23, 2023 $0.0422
+17.74%
$1.64 million $23,893
Jan 22, 2023 $0.0358
-3.80%
$1.39 million $24,196
Jan 21, 2023 $0.0372
-1.16%
$1.44 million $16,409
Jan 20, 2023 $0.0377
+2.97%
$1.46 million $88,993
Jan 19, 2023 $0.0367
+10.82%
$1.42 million $22,822
Jan 18, 2023 $0.0331
-5.72%
$1.28 million $42,370
Jan 17, 2023 $0.0351
+28.85%
$1.36 million $117,499
Jan 16, 2023 $0.0274
-1.46%
$1.06 million $27,746
Jan 15, 2023 $0.028
+2.06%
$1.09 million $19,574
Jan 14, 2023 $0.0273
-9.39%
$1.06 million $24,438
Jan 13, 2023 $0.0302
+0.29%
$1.17 million $17,170
Jan 12, 2023 $0.0303
+11.43%
$1.18 million $16,746
Jan 11, 2023 $0.0272
+0.33%
$1.06 million $20,754
Jan 10, 2023 $0.0271
+0.69%
$1.05 million $16,078
Jan 9, 2023 $0.0269
+1.23%
$1.04 million $16,923
Jan 8, 2023 $0.0266
+2.60%
$1.03 million $14,387
Jan 7, 2023 $0.0258
+1.24%
$1 million $11,096
Jan 6, 2023 $0.0256
+5.25%
$992,502 $13,442
Jan 5, 2023 $0.0242
-7.00%
$941,140 $13,922
Jan 4, 2023 $0.0261
+2.86%
$1.01 million $11,020
Jan 3, 2023 $0.0253
-1.51%
$981,652 $18,335
Jan 2, 2023 $0.0256
-3.47%
$994,468 $56,252
Jan 1, 2023 $0.0265
+1.85%
$1.03 million $15,626
Dec 31, 2022 $0.0261
-4.65%
$1.01 million $26,901
Dec 30, 2022 $0.0274
+7.01%
$1.07 million $128,371
Dec 29, 2022 $0.026
+0.29%
$1.01 million $14,435
Dec 28, 2022 $0.0261
-5.09%
$1.01 million $16,343
Dec 27, 2022 $0.0274
-0.18%
$1.06 million $16,465
Dec 26, 2022 $0.0275
-1.74%
$1.07 million $10,677