Zenlink Historical Data

ZLK Page 20
Download
Date Close Price change Market cap Trading volume
Sep 16, 2022 $ 0.0472
+1.34%
$ 905,614 $ 35,652
Sep 15, 2022 $ 0.0466
-8.97%
$ 894,750 $ 30,068
Sep 14, 2022 $ 0.0509
-3.46%
$ 977,695 $ 22,350
Sep 13, 2022 $ 0.0526
-2.71%
$ 1.01 million $ 30,102
Sep 12, 2022 $ 0.0542
-1.23%
$ 1.04 million $ 46,953
Sep 11, 2022 $ 0.0548
+2.05%
$ 1.05 million $ 27,831
Sep 10, 2022 $ 0.0537
+2.49%
$ 1.03 million $ 19,912
Sep 9, 2022 $ 0.0525
+1.03%
$ 1.01 million $ 33,180
Sep 8, 2022 $ 0.0519
+1.00%
$ 996,517 $ 11,864
Sep 7, 2022 $ 0.0515
-1.25%
$ 987,779 $ 94,981
Sep 6, 2022 $ 0.0517
-4.47%
$ 992,445 $ 47,695
Sep 5, 2022 $ 0.054
-4.02%
$ 1.04 million $ 28,787
Sep 4, 2022 $ 0.0561
-3.65%
$ 1.08 million $ 59,754
Sep 3, 2022 $ 0.0581
-4.53%
$ 1.12 million $ 22,829
Sep 2, 2022 $ 0.06
-0.25%
$ 1.15 million $ 30,250
Sep 1, 2022 $ 0.0601
-3.61%
$ 1.15 million $ 24,647
Aug 31, 2022 $ 0.0615
+2.74%
$ 1.18 million $ 46,361
Aug 30, 2022 $ 0.06
-3.43%
$ 1.15 million $ 20,659
Aug 29, 2022 $ 0.0622
+1.99%
$ 1.19 million $ 28,154
Aug 28, 2022 $ 0.061
+3.44%
$ 1.17 million $ 63,500
Aug 27, 2022 $ 0.059
-2.07%
$ 1.13 million $ 14,786
Aug 26, 2022 $ 0.0602
-2.34%
$ 1.16 million $ 22,736
Aug 25, 2022 $ 0.0614
-1.91%
$ 1.18 million $ 52,760
Aug 24, 2022 $ 0.0627
+1.32%
$ 1.2 million $ 19,338
Aug 23, 2022 $ 0.0618
-0.71%
$ 1.19 million $ 35,840
Aug 22, 2022 $ 0.062
-3.71%
$ 1.19 million $ 29,934
Aug 21, 2022 $ 0.0641
+2.79%
$ 1.23 million $ 83,085
Aug 20, 2022 $ 0.0625
+1.01%
$ 1.2 million $ 18,583
Aug 19, 2022 $ 0.0619
+0.75%
$ 1.19 million $ 37,060
Aug 18, 2022 $ 0.0614
-1.30%
$ 1.18 million $ 16,794
Aug 17, 2022 $ 0.062
-0.04%
$ 1.19 million $ 37,130
Aug 16, 2022 $ 0.062
-4.13%
$ 1.19 million $ 27,172
Aug 15, 2022 $ 0.0644
+4.48%
$ 1.24 million $ 53,405
Aug 14, 2022 $ 0.0616
-2.10%
$ 1.18 million $ 30,725
Aug 13, 2022 $ 0.0628
-2.25%
$ 1.21 million $ 77,044
Aug 12, 2022 $ 0.0645
-0.45%
$ 1.24 million $ 28,845
Aug 11, 2022 $ 0.0648
-4.85%
$ 1.24 million $ 16,303
Aug 10, 2022 $ 0.0681
+7.26%
$ 1.31 million $ 17,939
Aug 9, 2022 $ 0.0634
-5.27%
$ 1.22 million $ 48,041
Aug 8, 2022 $ 0.0671
-2.06%
$ 1.29 million $ 49,192
Aug 7, 2022 $ 0.0685
-1.47%
$ 1.31 million $ 27,678
Aug 6, 2022 $ 0.0696
+0.56%
$ 1.34 million $ 13,866
Aug 5, 2022 $ 0.0692
-1.90%
$ 1.33 million $ 91,863
Aug 4, 2022 $ 0.0698
+10.24%
$ 1.34 million $ 27,276
Aug 3, 2022 $ 0.0632
-1.82%
$ 1.21 million $ 52,440
Aug 2, 2022 $ 0.0643
-6.51%
$ 1.23 million $ 48,250
Aug 1, 2022 $ 0.0686
-6.50%
$ 1.32 million $ 67,739
Jul 31, 2022 $ 0.0735
+0.82%
$ 1.41 million $ 17,850
Jul 30, 2022 $ 0.0733
-3.97%
$ 1.41 million $ 26,031
Jul 29, 2022 $ 0.0764
+0.23%
$ 1.47 million $ 50,482