Zenlink Historical Data

ZLK Page 21
Download
Date Close Price change Market cap Trading volume
Jul 28, 2022 $ 0.0761
+1.73%
$ 1.46 million $ 45,668
Jul 27, 2022 $ 0.0749
+0.27%
$ 1.44 million $ 32,242
Jul 26, 2022 $ 0.0747
-0.29%
$ 1.43 million $ 31,607
Jul 25, 2022 $ 0.0753
-0.92%
$ 1.45 million $ 27,808
Jul 24, 2022 $ 0.0757
+0.78%
$ 1.45 million $ 53,443
Jul 23, 2022 $ 0.0751
-4.92%
$ 1.44 million $ 35,139
Jul 22, 2022 $ 0.079
+5.82%
$ 1.52 million $ 24,986
Jul 21, 2022 $ 0.0746
-3.42%
$ 1.43 million $ 174,525
Jul 20, 2022 $ 0.0754
-7.75%
$ 1.45 million $ 324,244
Jul 19, 2022 $ 0.0804
-4.29%
$ 1.54 million $ 127,139
Jul 18, 2022 $ 0.0844
+22.42%
$ 1.62 million $ 120,838
Jul 17, 2022 $ 0.0689
+3.16%
$ 1.32 million $ 62,948
Jul 16, 2022 $ 0.0659
+3.40%
$ 1.26 million $ 63,802
Jul 15, 2022 $ 0.063
-8.00%
$ 1.21 million $ 59,179
Jul 14, 2022 $ 0.0679
+8.06%
$ 1.3 million $ 69,833
Jul 13, 2022 $ 0.0627
-4.36%
$ 1.2 million $ 63,746
Jul 12, 2022 $ 0.0657
+5.76%
$ 1.26 million $ 82,487
Jul 11, 2022 $ 0.062
-4.07%
$ 1.19 million $ 63,650
Jul 10, 2022 $ 0.0647
-1.80%
$ 1.24 million $ 53,048
Jul 9, 2022 $ 0.0657
-0.61%
$ 1.26 million $ 48,357
Jul 8, 2022 $ 0.0661
-3.21%
$ 1.27 million $ 13,479
Jul 7, 2022 $ 0.0683
+6.19%
$ 1.31 million $ 16,999
Jul 6, 2022 $ 0.0643
-6.07%
$ 1.23 million $ 9,341
Jul 5, 2022 $ 0.0685
+1.43%
$ 1.31 million $ 7,088
Jul 4, 2022 $ 0.0675
+5.16%
$ 1.3 million $ 36,102
Jul 3, 2022 $ 0.0643
-1.11%
$ 1.23 million $ 49,641
Jul 2, 2022 $ 0.065
-3.41%
$ 1.25 million $ 37,920
Jul 1, 2022 $ 0.0692
+1.75%
$ 1.33 million $ 24,836
Jun 30, 2022 $ 0.068
+4.64%
$ 1.3 million $ 16,060
Jun 29, 2022 $ 0.065
-5.53%
$ 1.25 million $ 22,340
Jun 28, 2022 $ 0.0688
-2.77%
$ 1.32 million $ 38,798
Jun 27, 2022 $ 0.0707
+0.96%
$ 1.36 million $ 24,190
Jun 26, 2022 $ 0.0701
-5.80%
$ 1.34 million $ 18,093
Jun 25, 2022 $ 0.0745
+16.55%
$ 1.43 million $ 35,933
Jun 24, 2022 $ 0.0639
+4.21%
$ 1.23 million $ 14,711
Jun 23, 2022 $ 0.0613
+4.14%
$ 1.18 million $ 16,811
Jun 22, 2022 $ 0.0589
-5.01%
$ 1.13 million $ 6,900
Jun 21, 2022 $ 0.062
+0.24%
$ 1.19 million $ 14,848
Jun 20, 2022 $ 0.0618
+0.75%
$ 1.19 million $ 7,275
Jun 19, 2022 $ 0.0614
+5.70%
$ 1.18 million $ 18,781
Jun 18, 2022 $ 0.058
-6.22%
$ 1.11 million $ 13,058
Jun 17, 2022 $ 0.0619
+0.64%
$ 1.19 million $ 8,928
Jun 16, 2022 $ 0.0613
-3.52%
$ 1.18 million $ 7,540
Jun 15, 2022 $ 0.0635
-1.42%
$ 1.22 million $ 20,706
Jun 14, 2022 $ 0.0644
+4.17%
$ 1.24 million $ 20,612
Jun 13, 2022 $ 0.0619
-26.93%
$ 1.19 million $ 49,570
Jun 12, 2022 $ 0.0847
-4.63%
$ 1.62 million $ 2,180
Jun 11, 2022 $ 0.0888
-7.16%
$ 1.7 million $ 16,993
Jun 10, 2022 $ 0.0956
-0.54%
$ 1.84 million $ 44,581
Jun 9, 2022 $ 0.0962
-5.89%
$ 1.85 million $ 26,890