Zenlink Historical Data

ZLK Page 8
Download
Date Close Price change Market cap Trading volume
May 8, 2024 $0.0217
-1.28%
$1.18 million $20,926
May 7, 2024 $0.0219
-1.09%
$1.19 million $21,280
May 6, 2024 $0.0222
+5.01%
$1.21 million $20,707
May 5, 2024 $0.0211
+1.60%
$1.15 million $21,136
May 4, 2024 $0.0228
-2.72%
$1.24 million $19,356
May 3, 2024 $0.0234
+11.88%
$1.28 million $19,629
May 2, 2024 $0.0209
+3.70%
$1.14 million $22,920
May 1, 2024 $0.0202
-0.21%
$1.1 million $22,440
Apr 30, 2024 $0.0203
-4.10%
$1.1 million $21,806
Apr 29, 2024 $0.0212
-0.50%
$1.15 million $20,968
Apr 28, 2024 $0.0213
+3.02%
$1.16 million $21,805
Apr 27, 2024 $0.0206
-1.78%
$1.12 million $23,694
Apr 26, 2024 $0.021
-2.11%
$1.14 million $23,821
Apr 25, 2024 $0.0215
-2.64%
$1.17 million $20,248
Apr 24, 2024 $0.022
-0.73%
$1.2 million $18,828
Apr 23, 2024 $0.0222
+0.02%
$1.21 million $20,747
Apr 22, 2024 $0.0222
+3.44%
$1.21 million $23,582
Apr 21, 2024 $0.0215
-5.93%
$1.17 million $22,791
Apr 20, 2024 $0.0228
+7.97%
$1.24 million $21,956
Apr 19, 2024 $0.0212
+2.95%
$1.15 million $20,924
Apr 18, 2024 $0.0206
+3.93%
$1.12 million $23,884
Apr 17, 2024 $0.0198
-2.33%
$1.08 million $20,871
Apr 16, 2024 $0.0203
-4.54%
$1.1 million $19,589
Apr 15, 2024 $0.0213
+5.35%
$1.16 million $19,264
Apr 14, 2024 $0.0201
+0.40%
$1.09 million $21,597
Apr 13, 2024 $0.0199
-1.57%
$1.08 million $18,234
Apr 12, 2024 $0.0202
-9.42%
$1.1 million $22,558
Apr 11, 2024 $0.0221
-3.90%
$1.2 million $20,148
Apr 10, 2024 $0.0231
-14.17%
$1.26 million $31,347
Apr 9, 2024 $0.027
+0.53%
$1.47 million $19,802
Apr 8, 2024 $0.0269
+4.63%
$1.46 million $23,290
Apr 7, 2024 $0.0256
+9.71%
$1.39 million $24,094
Apr 6, 2024 $0.0233
+7.57%
$1.27 million $23,809
Apr 5, 2024 $0.0217
+5.16%
$1.18 million $25,237
Apr 4, 2024 $0.0206
+4.56%
$1.12 million $20,475
Apr 3, 2024 $0.0197
-7.31%
$1.07 million $19,618
Apr 2, 2024 $0.0212
+4.81%
$1.15 million $23,473
Apr 1, 2024 $0.0202
-11.19%
$1.1 million $20,135
Mar 31, 2024 $0.0228
+6.89%
$1.24 million $19,348
Mar 30, 2024 $0.0213
+5.33%
$1.16 million $27,842
Mar 29, 2024 $0.0203
-2.25%
$1.11 million $31,851
Mar 28, 2024 $0.0208
-15.48%
$1.13 million $73,788
Mar 27, 2024 $0.0245
+1.69%
$1.33 million $35,133
Mar 26, 2024 $0.024
-13.54%
$1.31 million $37,371
Mar 25, 2024 $0.0277
+10.60%
$1.51 million $36,136
Mar 24, 2024 $0.0251
+7.21%
$1.36 million $37,203
Mar 23, 2024 $0.0234
-2.98%
$1.27 million $35,201
Mar 22, 2024 $0.0241
-4.72%
$1.31 million $35,737
Mar 21, 2024 $0.0253
-1.47%
$1.38 million $36,070
Mar 20, 2024 $0.0255
+12.46%
$1.39 million $40,559