Zenlink Historical Data

ZLK Page 6
Download
Date Close Price change Market cap Trading volume
Aug 16, 2024 $ 0.0156
+1.65%
$ 849,699 $ 154
Aug 15, 2024 $ 0.0154
-0.33%
$ 835,927 $ 1,801
Aug 14, 2024 $ 0.0153
-9.20%
$ 832,739 $ 4,350
Aug 13, 2024 $ 0.0168
+3.38%
$ 916,992 $ 3,797
Aug 12, 2024 $ 0.0164
+4.58%
$ 892,575 $ 4,178
Aug 11, 2024 $ 0.0157
+4.24%
$ 854,262 $ 4,718
Aug 10, 2024 $ 0.015
+0.84%
$ 819,225 $ 3,618
Aug 9, 2024 $ 0.0149
+3.58%
$ 812,399 $ 2,668
Aug 8, 2024 $ 0.0144
+3.51%
$ 784,775 $ 3,182
Aug 7, 2024 $ 0.014
-0.75%
$ 761,836 $ 2,565
Aug 6, 2024 $ 0.0141
-3.03%
$ 766,988 $ 3,459
Aug 5, 2024 $ 0.0145
-2.47%
$ 790,982 $ 4,089
Aug 4, 2024 $ 0.0149
+3.21%
$ 811,124 $ 4,153
Aug 3, 2024 $ 0.0144
-9.51%
$ 786,035 $ 4,164
Aug 2, 2024 $ 0.016
-3.27%
$ 868,561 $ 4,441
Aug 1, 2024 $ 0.0165
-3.57%
$ 898,002 $ 4,656
Jul 31, 2024 $ 0.0171
+2.24%
$ 931,181 $ 5,075
Jul 30, 2024 $ 0.0167
-5.64%
$ 909,886 $ 4,301
Jul 29, 2024 $ 0.0177
+10.58%
$ 963,336 $ 3,923
Jul 28, 2024 $ 0.0159
-1.71%
$ 865,369 $ 2,538
Jul 27, 2024 $ 0.0164
+0.07%
$ 891,331 $ 4,421
Jul 26, 2024 $ 0.0164
+3.52%
$ 891,839 $ 2,225
Jul 25, 2024 $ 0.0143
-24.91%
$ 777,296 $ 10,583
Jul 24, 2024 $ 0.019
+4.61%
$ 1.04 million $ 25,018
Jul 23, 2024 $ 0.0182
-6.07%
$ 989,602 $ 6,372
Jul 22, 2024 $ 0.0193
-3.50%
$ 1.05 million $ 8.56 million
Jul 21, 2024 $ 0.0201
-0.10%
$ 1.09 million $ 351,895
Jul 20, 2024 $ 0.0201
-9.36%
$ 1.1 million $ 26,899
Jul 19, 2024 $ 0.0222
+5.47%
$ 1.21 million $ 22,573
Jul 18, 2024 $ 0.021
+1.51%
$ 1.15 million $ 20,416
Jul 17, 2024 $ 0.0208
-6.74%
$ 1.13 million $ 26,221
Jul 16, 2024 $ 0.0222
-6.03%
$ 1.21 million $ 26,780
Jul 15, 2024 $ 0.0236
+10.85%
$ 1.29 million $ 21,295
Jul 14, 2024 $ 0.0213
+4.10%
$ 1.16 million $ 18,576
Jul 13, 2024 $ 0.0204
+1.42%
$ 1.11 million $ 15,905
Jul 12, 2024 $ 0.0201
+1.18%
$ 1.1 million $ 20,004
Jul 11, 2024 $ 0.0199
-0.80%
$ 1.08 million $ 16,336
Jul 10, 2024 $ 0.0201
+0.58%
$ 1.09 million $ 20,998
Jul 9, 2024 $ 0.0199
+5.12%
$ 1.09 million $ 24,026
Jul 8, 2024 $ 0.019
+3.57%
$ 1.03 million $ 21,080
Jul 7, 2024 $ 0.0183
-0.13%
$ 997,861 $ 21,679
Jul 6, 2024 $ 0.0183
-1.73%
$ 997,717 $ 23,628
Jul 5, 2024 $ 0.0186
-3.61%
$ 1.02 million $ 21,526
Jul 4, 2024 $ 0.0218
-2.00%
$ 1.19 million $ 22,227
Jul 3, 2024 $ 0.0222
-7.92%
$ 1.21 million $ 26,329
Jul 2, 2024 $ 0.0241
-3.33%
$ 1.31 million $ 23,459
Jul 1, 2024 $ 0.025
+0.43%
$ 1.36 million $ 21,083
Jun 30, 2024 $ 0.0248
-3.51%
$ 1.35 million $ 19,372
Jun 29, 2024 $ 0.0258
+10.60%
$ 1.4 million $ 25,624
Jun 28, 2024 $ 0.0233
+2.51%
$ 1.27 million $ 25,929