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