Zenlink Historical Data

ZLK Page 22
Download
Date Close Price change Market cap Trading volume
Jun 8, 2022 $ 0.102
+2.00%
$ 1.96 million $ 27,005
Jun 7, 2022 $ 0.1
-16.50%
$ 1.92 million $ 59,207
Jun 6, 2022 $ 0.12
-0.36%
$ 2.31 million $ 29,405
Jun 5, 2022 $ 0.121
+1.49%
$ 2.32 million $ 29,487
Jun 4, 2022 $ 0.119
+7.16%
$ 2.29 million $ 30,613
Jun 3, 2022 $ 0.111
-6.24%
$ 2.14 million $ 34,585
Jun 2, 2022 $ 0.12
+0.33%
$ 2.3 million $ 40,210
Jun 1, 2022 $ 0.119
-12.48%
$ 2.29 million $ 43,748
May 31, 2022 $ 0.136
+4.61%
$ 2.6 million $ 31,546
May 30, 2022 $ 0.13
+7.59%
$ 2.49 million $ 51,314
May 29, 2022 $ 0.12
+2.01%
$ 2.3 million $ 48,615
May 28, 2022 $ 0.117
-8.20%
$ 2.25 million $ 53,449
May 27, 2022 $ 0.122
-2.13%
$ 2.33 million $ 53,987
May 26, 2022 $ 0.126
-0.81%
$ 2.41 million $ 50,609
May 25, 2022 $ 0.127
-13.24%
$ 2.43 million $ 31,220
May 24, 2022 $ 0.146
+2.75%
$ 2.8 million $ 41,484
May 23, 2022 $ 0.14
+4.07%
$ 2.69 million $ 48,516
May 22, 2022 $ 0.135
+2.87%
$ 2.59 million $ 14,625
May 21, 2022 $ 0.131
-2.79%
$ 2.51 million $ 20,960
May 20, 2022 $ 0.134
-4.11%
$ 2.58 million $ 33,452
May 19, 2022 $ 0.14
-4.64%
$ 2.69 million $ 48,433
May 18, 2022 $ 0.147
-3.19%
$ 2.82 million $ 30,357
May 17, 2022 $ 0.152
+4.27%
$ 2.91 million $ 17,432
May 16, 2022 $ 0.145
-2.07%
$ 2.79 million $ 7,690
May 15, 2022 $ 0.148
+7.09%
$ 2.85 million $ 28,056
May 14, 2022 $ 0.138
-6.32%
$ 2.66 million $ 19,326
May 13, 2022 $ 0.148
+12.27%
$ 2.84 million $ 22,387
May 12, 2022 $ 0.131
-13.25%
$ 2.52 million $ 44,517
May 11, 2022 $ 0.152
-16.00%
$ 2.92 million $ 104,446
May 10, 2022 $ 0.181
-18.71%
$ 3.48 million $ 95,057
May 9, 2022 $ 0.223
-19.86%
$ 4.28 million $ 65,557
May 8, 2022 $ 0.278
-2.91%
$ 5.34 million $ 42,875
May 7, 2022 $ 0.286
-8.01%
$ 5.48 million $ 26,506
May 6, 2022 $ 0.31
-2.24%
$ 5.96 million $ 42,484
May 5, 2022 $ 0.316
-13.61%
$ 6.07 million $ 57,207
May 4, 2022 $ 0.365
+6.86%
$ 7.01 million $ 54,448
May 3, 2022 $ 0.341
-1.06%
$ 6.54 million $ 26,012
May 2, 2022 $ 0.344
+1.34%
$ 6.6 million $ 65,491
May 1, 2022 $ 0.339
-7.41%
$ 6.5 million $ 61,683
Apr 30, 2022 $ 0.366
-6.17%
$ 7.03 million $ 58,608
Apr 29, 2022 $ 0.392
-5.95%
$ 7.52 million $ 57,749
Apr 28, 2022 $ 0.416
+3.98%
$ 7.99 million $ 111,145
Apr 27, 2022 $ 0.4
-13.92%
$ 7.69 million $ 114,616
Apr 26, 2022 $ 0.466
-8.00%
$ 8.94 million $ 96,719
Apr 25, 2022 $ 0.507
-1.88%
$ 9.74 million $ 117,785
Apr 24, 2022 $ 0.515
+1.26%
$ 9.88 million $ 69,061
Apr 23, 2022 $ 0.508
-5.33%
$ 9.75 million $ 36,527
Apr 22, 2022 $ 0.536
-7.26%
$ 10.29 million $ 72,208
Apr 21, 2022 $ 0.578
-0.26%
$ 11.1 million $ 204,635
Apr 20, 2022 $ 0.579
-1.89%
$ 11.11 million $ 331,897