Zenlink Historical Data

ZLK Page 7
Download
Date Close Price change Market cap Trading volume
Jun 27, 2024 $ 0.0227
+0.95%
$ 1.24 million $ 24,665
Jun 26, 2024 $ 0.0225
+3.12%
$ 1.23 million $ 23,910
Jun 25, 2024 $ 0.0219
+1.43%
$ 1.19 million $ 23,811
Jun 24, 2024 $ 0.0216
-3.05%
$ 1.17 million $ 21,040
Jun 23, 2024 $ 0.0223
-1.91%
$ 1.21 million $ 23,331
Jun 22, 2024 $ 0.0227
+0.69%
$ 1.24 million $ 14,974
Jun 21, 2024 $ 0.0226
-2.24%
$ 1.23 million $ 21,833
Jun 20, 2024 $ 0.023
+1.81%
$ 1.25 million $ 23,945
Jun 19, 2024 $ 0.0225
+3.67%
$ 1.23 million $ 22,175
Jun 18, 2024 $ 0.0217
-7.14%
$ 1.18 million $ 26,032
Jun 17, 2024 $ 0.0234
-2.92%
$ 1.27 million $ 23,363
Jun 16, 2024 $ 0.0242
+0.19%
$ 1.32 million $ 24,143
Jun 15, 2024 $ 0.0241
+9.12%
$ 1.31 million $ 23,827
Jun 14, 2024 $ 0.0221
-8.69%
$ 1.2 million $ 29,000
Jun 13, 2024 $ 0.0241
-0.86%
$ 1.31 million $ 20,020
Jun 12, 2024 $ 0.0243
+3.61%
$ 1.33 million $ 22,095
Jun 11, 2024 $ 0.0235
-3.55%
$ 1.28 million $ 21,038
Jun 10, 2024 $ 0.0243
+1.56%
$ 1.32 million $ 21,117
Jun 9, 2024 $ 0.024
+0.16%
$ 1.31 million $ 24,914
Jun 8, 2024 $ 0.0239
+2.49%
$ 1.3 million $ 26,101
Jun 7, 2024 $ 0.0233
-5.64%
$ 1.27 million $ 27,525
Jun 6, 2024 $ 0.0247
+4.16%
$ 1.35 million $ 22,771
Jun 5, 2024 $ 0.0237
+3.41%
$ 1.29 million $ 23,018
Jun 4, 2024 $ 0.023
+2.09%
$ 1.25 million $ 15,500
Jun 3, 2024 $ 0.0225
-1.15%
$ 1.23 million $ 21,242
Jun 2, 2024 $ 0.0228
+2.53%
$ 1.24 million $ 23,837
Jun 1, 2024 $ 0.0222
-3.23%
$ 1.21 million $ 21,146
May 31, 2024 $ 0.0229
+2.44%
$ 1.25 million $ 24,433
May 30, 2024 $ 0.0224
-3.22%
$ 1.22 million $ 25,319
May 29, 2024 $ 0.0232
+0.11%
$ 1.26 million $ 21,666
May 28, 2024 $ 0.0232
+0.51%
$ 1.26 million $ 23,159
May 27, 2024 $ 0.0231
+8.66%
$ 1.26 million $ 28,138
May 26, 2024 $ 0.0213
+1.05%
$ 1.16 million $ 22,293
May 25, 2024 $ 0.0211
-0.37%
$ 1.15 million $ 24,400
May 24, 2024 $ 0.0212
-4.21%
$ 1.15 million $ 22,737
May 23, 2024 $ 0.022
-0.54%
$ 1.2 million $ 22,033
May 22, 2024 $ 0.0222
+0.59%
$ 1.21 million $ 23,776
May 21, 2024 $ 0.0221
+0.27%
$ 1.2 million $ 22,859
May 20, 2024 $ 0.022
+8.74%
$ 1.2 million $ 21,846
May 19, 2024 $ 0.0203
+2.69%
$ 1.1 million $ 21,486
May 18, 2024 $ 0.0197
-6.21%
$ 1.07 million $ 25,376
May 17, 2024 $ 0.0252
+16.10%
$ 1.37 million $ 29,493
May 16, 2024 $ 0.0217
-4.11%
$ 1.18 million $ 15,535
May 15, 2024 $ 0.0226
+12.75%
$ 1.23 million $ 21,684
May 14, 2024 $ 0.0201
-9.25%
$ 1.09 million $ 19,598
May 13, 2024 $ 0.0211
+2.56%
$ 1.15 million $ 20,643
May 12, 2024 $ 0.0206
-0.32%
$ 1.12 million $ 22,932
May 11, 2024 $ 0.0207
+0.75%
$ 1.13 million $ 23,072
May 10, 2024 $ 0.0205
-11.26%
$ 1.12 million $ 20,360
May 9, 2024 $ 0.0232
+6.82%
$ 1.26 million $ 20,753