Zenlink Historical Data

ZLK Page 19
Download
Date Close Price change Market cap Trading volume
Nov 5, 2022 $0.0395
-3.71%
$1.53 million $23,895
Nov 4, 2022 $0.0411
+0.01%
$1.59 million $90,642
Nov 3, 2022 $0.041
-0.90%
$1.59 million $22,686
Nov 2, 2022 $0.0414
+2.38%
$1.61 million $32,102
Nov 1, 2022 $0.0397
-5.21%
$1.54 million $22,912
Oct 31, 2022 $0.042
+6.78%
$1.61 million $23,545
Oct 30, 2022 $0.0393
-6.08%
$1.5 million $20,041
Oct 29, 2022 $0.0415
+5.71%
$1.59 million $33,249
Oct 28, 2022 $0.0393
-12.62%
$1.5 million $139,127
Oct 27, 2022 $0.0449
-0.61%
$1.72 million $23,586
Oct 26, 2022 $0.0451
+3.81%
$1.7 million $24,031
Oct 25, 2022 $0.0435
-2.78%
$1.64 million $72,627
Oct 24, 2022 $0.0447
-3.06%
$1.69 million $34,231
Oct 23, 2022 $0.0461
-1.03%
$1.74 million $81,548
Oct 22, 2022 $0.0465
-1.30%
$1.75 million $14,374
Oct 21, 2022 $0.047
-2.52%
$1.77 million $48,609
Oct 20, 2022 $0.0482
+3.36%
$1.82 million $26,428
Oct 19, 2022 $0.0468
+3.22%
$1.76 million $38,248
Oct 18, 2022 $0.0452
-2.49%
$1.74 million $19,560
Oct 17, 2022 $0.0464
+7.31%
$1.78 million $61,384
Oct 16, 2022 $0.0429
-4.23%
$1.65 million $31,760
Oct 15, 2022 $0.0446
-4.21%
$1.72 million $24,515
Oct 14, 2022 $0.0465
+9.53%
$1.79 million $38,316
Oct 13, 2022 $0.0425
+3.82%
$1.63 million $65,456
Oct 12, 2022 $0.0409
+4.65%
$1.57 million $27,869
Oct 11, 2022 $0.0391
-8.66%
$1.5 million $37,247
Oct 10, 2022 $0.0427
-4.72%
$1.64 million $76,784
Oct 9, 2022 $0.0449
+3.61%
$1.72 million $47,901
Oct 8, 2022 $0.0433
-0.53%
$1.59 million $33,543
Oct 7, 2022 $0.0434
+2.75%
$1.6 million $20,272
Oct 6, 2022 $0.0423
+8.07%
$1.56 million $41,821
Oct 5, 2022 $0.0387
+2.75%
$1.43 million $96,760
Oct 4, 2022 $0.0377
+0.57%
$1.39 million $31,121
Oct 3, 2022 $0.0375
-3.47%
$1.38 million $46,744
Oct 2, 2022 $0.0391
+3.86%
$1.44 million $29,329
Oct 1, 2022 $0.0375
+0.21%
$1.38 million $25,377
Sep 30, 2022 $0.0375
-0.71%
$1.38 million $26,934
Sep 29, 2022 $0.0377
-2.56%
$1.37 million $31,611
Sep 28, 2022 $0.0388
+1.91%
$1.4 million $55,039
Sep 27, 2022 $0.038
-0.85%
$1.38 million $47,216
Sep 26, 2022 $0.0382
+3.27%
$1.39 million $43,785
Sep 25, 2022 $0.037
+2.33%
$1.34 million $18,251
Sep 24, 2022 $0.036
-5.22%
$1.3 million $21,519
Sep 23, 2022 $0.038
+1.48%
$1.38 million $22,667
Sep 22, 2022 $0.0375
-5.89%
$718,930 $24,459
Sep 21, 2022 $0.0395
+1.41%
$-- $49,438
Sep 20, 2022 $0.0389
-1.21%
$745,823 $34,012
Sep 19, 2022 $0.0393
-10.01%
$753,936 $21,867
Sep 18, 2022 $0.0436
-2.91%
$837,281 $33,806
Sep 17, 2022 $0.0449
-4.96%
$862,469 $42,018