Zenlink Historical Data

ZLK Page 18
Download
Date Close Price change Market cap Trading volume
Dec 25, 2022 $ 0.0279
-3.56%
$ 1.08 million $ 38,651
Dec 24, 2022 $ 0.0289
+6.80%
$ 1.12 million $ 23,401
Dec 23, 2022 $ 0.0271
-6.54%
$ 1.05 million $ 11,222
Dec 22, 2022 $ 0.029
+8.39%
$ 1.13 million $ 12,697
Dec 21, 2022 $ 0.0267
-2.11%
$ 1.04 million $ 8,024
Dec 20, 2022 $ 0.0273
+4.00%
$ 1.06 million $ 8,239
Dec 19, 2022 $ 0.0264
-6.40%
$ 1.02 million $ 17,371
Dec 18, 2022 $ 0.0282
-6.44%
$ 1.09 million $ 14,062
Dec 17, 2022 $ 0.0301
+4.14%
$ 1.17 million $ 37,294
Dec 16, 2022 $ 0.0289
-11.68%
$ 1.12 million $ 23,293
Dec 15, 2022 $ 0.0328
+5.76%
$ 1.27 million $ 83,628
Dec 14, 2022 $ 0.031
-2.72%
$ 1.21 million $ 104,817
Dec 13, 2022 $ 0.0319
-9.54%
$ 1.24 million $ 39,101
Dec 12, 2022 $ 0.0353
-2.83%
$ 1.37 million $ 15,389
Dec 11, 2022 $ 0.0367
+6.56%
$ 1.42 million $ 214,545
Dec 10, 2022 $ 0.0344
+6.02%
$ 1.34 million $ 7,532
Dec 9, 2022 $ 0.0325
-6.32%
$ 1.26 million $ 5,077
Dec 8, 2022 $ 0.0347
+2.21%
$ 1.35 million $ 47,672
Dec 7, 2022 $ 0.034
+3.27%
$ 1.32 million $ 11,146
Dec 6, 2022 $ 0.033
+5.74%
$ 1.28 million $ 8,794
Dec 5, 2022 $ 0.0313
-4.47%
$ 1.22 million $ 8,727
Dec 4, 2022 $ 0.0323
+2.00%
$ 1.25 million $ 16,572
Dec 3, 2022 $ 0.0317
+6.72%
$ 1.23 million $ 22,942
Dec 2, 2022 $ 0.0298
-1.51%
$ 1.16 million $ 6,817
Dec 1, 2022 $ 0.0297
+5.36%
$ 1.15 million $ 4,247
Nov 30, 2022 $ 0.0282
+1.25%
$ 1.1 million $ 10,732
Nov 29, 2022 $ 0.0278
-4.75%
$ 1.08 million $ 16,636
Nov 28, 2022 $ 0.0292
+0.69%
$ 1.13 million $ 7,223
Nov 27, 2022 $ 0.0289
+5.97%
$ 1.12 million $ 6,034
Nov 26, 2022 $ 0.0272
-8.54%
$ 1.06 million $ 10,080
Nov 25, 2022 $ 0.0297
+6.04%
$ 1.15 million $ 10,702
Nov 24, 2022 $ 0.028
+5.91%
$ 1.09 million $ 11,554
Nov 23, 2022 $ 0.0264
+3.00%
$ 1.02 million $ 12,935
Nov 22, 2022 $ 0.0256
+7.57%
$ 994,241 $ 26,126
Nov 21, 2022 $ 0.0238
-7.31%
$ 923,367 $ 28,549
Nov 20, 2022 $ 0.0255
+4.30%
$ 990,074 $ 26,236
Nov 19, 2022 $ 0.0239
-2.09%
$ 927,207 $ 20,472
Nov 18, 2022 $ 0.0243
-0.16%
$ 943,805 $ 30,069
Nov 17, 2022 $ 0.0243
-0.59%
$ 944,854 $ 80,955
Nov 16, 2022 $ 0.0245
-3.04%
$ 950,964 $ 24,083
Nov 15, 2022 $ 0.0252
-0.46%
$ 978,451 $ 44,310
Nov 14, 2022 $ 0.0254
+1.37%
$ 985,534 $ 72,547
Nov 13, 2022 $ 0.0251
-3.71%
$ 974,450 $ 48,235
Nov 12, 2022 $ 0.0261
-1.56%
$ 1.01 million $ 33,376
Nov 11, 2022 $ 0.0266
-10.86%
$ 1.03 million $ 33,252
Nov 10, 2022 $ 0.0301
+17.10%
$ 1.17 million $ 40,964
Nov 9, 2022 $ 0.0256
-14.92%
$ 995,527 $ 83,321
Nov 8, 2022 $ 0.0303
-21.08%
$ 1.18 million $ 66,437
Nov 7, 2022 $ 0.0385
+3.01%
$ 1.5 million $ 25,236
Nov 6, 2022 $ 0.0374
-6.16%
$ 1.45 million $ 15,536