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