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