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