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