Zenlink Historical Data

ZLK Page 5
Download
Date Close Price change Market cap Trading volume
Oct 5, 2024 $ 0.0198
+0.38%
$ 1.08 million $ 82
Oct 4, 2024 $ 0.0198
+7.22%
$ 1.08 million $ 943
Oct 3, 2024 $ 0.0184
-3.31%
$ 1 million $ 2,523
Oct 2, 2024 $ 0.019
-1.34%
$ 1.03 million $ 472
Oct 1, 2024 $ 0.0193
-4.50%
$ 1.05 million $ 732
Sep 30, 2024 $ 0.0202
-7.83%
$ 1.1 million $ 717
Sep 29, 2024 $ 0.0219
+0.73%
$ 1.19 million $ 698
Sep 28, 2024 $ 0.0217
-4.48%
$ 1.18 million $ 359
Sep 27, 2024 $ 0.0227
+3.63%
$ 1.24 million $ 559
Sep 26, 2024 $ 0.0219
-2.02%
$ 1.2 million $ 2,258
Sep 25, 2024 $ 0.0224
+5.00%
$ 1.22 million $ 507
Sep 24, 2024 $ 0.0213
-5.24%
$ 1.16 million $ 2,776
Sep 23, 2024 $ 0.0225
-0.98%
$ 1.22 million $ 117
Sep 22, 2024 $ 0.0227
-0.87%
$ 1.24 million $ 253
Sep 21, 2024 $ 0.0229
-1.55%
$ 1.25 million $ 323
Sep 20, 2024 $ 0.0235
+13.67%
$ 1.28 million $ 2,728
Sep 19, 2024 $ 0.0207
-6.18%
$ 1.12 million $ 3,343
Sep 18, 2024 $ 0.022
+5.68%
$ 1.2 million $ 1,132
Sep 17, 2024 $ 0.0208
+5.53%
$ 1.13 million $ 316
Sep 16, 2024 $ 0.0197
-4.21%
$ 1.07 million $ 93
Sep 15, 2024 $ 0.0206
-0.32%
$ 1.12 million $ 94
Sep 14, 2024 $ 0.0207
+0.00%
$ 1.12 million $ 55
Sep 13, 2024 $ 0.0207
+4.11%
$ 1.12 million $ 120
Sep 12, 2024 $ 0.0198
-4.12%
$ 1.08 million $ 284
Sep 11, 2024 $ 0.0206
-2.92%
$ 1.12 million $ 933
Sep 10, 2024 $ 0.021
+1.40%
$ 1.14 million $ 360
Sep 9, 2024 $ 0.0207
+2.16%
$ 1.13 million $ 6,775
Sep 8, 2024 $ 0.0203
+10.72%
$ 1.1 million $ 1,104
Sep 7, 2024 $ 0.0183
-1.16%
$ 996,475 $ 45
Sep 6, 2024 $ 0.0185
+1.06%
$ 1.01 million $ 403
Sep 5, 2024 $ 0.0183
-10.30%
$ 997,564 $ 540
Sep 4, 2024 $ 0.0204
-3.79%
$ 1.11 million $ 242
Sep 3, 2024 $ 0.0212
-1.43%
$ 1.15 million $ 151
Sep 2, 2024 $ 0.0215
+2.76%
$ 1.17 million $ 287
Sep 1, 2024 $ 0.0209
-1.73%
$ 1.14 million $ 250
Aug 31, 2024 $ 0.0213
-2.25%
$ 1.16 million $ 106
Aug 30, 2024 $ 0.0218
+5.52%
$ 1.19 million $ 739
Aug 29, 2024 $ 0.0207
-1.97%
$ 1.12 million $ 207
Aug 28, 2024 $ 0.0211
-8.17%
$ 1.15 million $ 10,612
Aug 27, 2024 $ 0.023
-0.76%
$ 1.25 million $ 1,819
Aug 26, 2024 $ 0.0228
+1.96%
$ 1.24 million $ 4,657
Aug 25, 2024 $ 0.0223
+8.26%
$ 1.22 million $ 3,543
Aug 24, 2024 $ 0.0206
+23.89%
$ 1.12 million $ 3,749
Aug 23, 2024 $ 0.0167
+4.18%
$ 907,080 $ 299
Aug 22, 2024 $ 0.016
-12.64%
$ 870,690 $ 740
Aug 21, 2024 $ 0.0184
+5.67%
$ 1 million $ 2,178
Aug 20, 2024 $ 0.0174
-3.34%
$ 946,827 $ 357
Aug 19, 2024 $ 0.018
+0.25%
$ 979,524 $ 2,195
Aug 18, 2024 $ 0.0179
+17.17%
$ 977,246 $ 1,305
Aug 17, 2024 $ 0.0153
-1.84%
$ 833,989 $ 232