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