Zenlink Historical Data

ZLK Page 9
Download
Date Close Price change Market cap Trading volume
Mar 19, 2024 $ 0.0227
-9.32%
$ 1.23 million $ 40,000
Mar 18, 2024 $ 0.0251
-2.81%
$ 1.36 million $ 36,131
Mar 17, 2024 $ 0.0257
-7.27%
$ 1.4 million $ 41,933
Mar 16, 2024 $ 0.0278
-5.03%
$ 1.51 million $ 39,537
Mar 15, 2024 $ 0.0293
-5.59%
$ 1.6 million $ 42,676
Mar 14, 2024 $ 0.031
-16.54%
$ 1.69 million $ 76,806
Mar 13, 2024 $ 0.0372
+5.52%
$ 2.03 million $ 40,829
Mar 12, 2024 $ 0.0353
+2.84%
$ 1.92 million $ 41,797
Mar 11, 2024 $ 0.0343
+3.09%
$ 1.87 million $ 44,827
Mar 10, 2024 $ 0.0333
-4.51%
$ 1.81 million $ 40,898
Mar 9, 2024 $ 0.0348
+0.92%
$ 1.9 million $ 40,583
Mar 8, 2024 $ 0.0346
-0.67%
$ 1.88 million $ 39,232
Mar 7, 2024 $ 0.0348
-7.86%
$ 1.9 million $ 46,411
Mar 6, 2024 $ 0.0378
+18.34%
$ 2.06 million $ 42,292
Mar 5, 2024 $ 0.032
-10.29%
$ 1.74 million $ 41,224
Mar 4, 2024 $ 0.0357
+1.93%
$ 1.94 million $ 36,322
Mar 3, 2024 $ 0.0347
+5.25%
$ 1.89 million $ 32,982
Mar 2, 2024 $ 0.0329
-3.27%
$ 1.79 million $ 36,142
Mar 1, 2024 $ 0.0341
+9.21%
$ 1.85 million $ 32,655
Feb 29, 2024 $ 0.0312
+4.29%
$ 1.7 million $ 35,978
Feb 28, 2024 $ 0.03
+0.27%
$ 1.63 million $ 38,207
Feb 27, 2024 $ 0.0297
-7.58%
$ 1.61 million $ 48,957
Feb 26, 2024 $ 0.0322
-19.49%
$ 1.75 million $ 40,316
Feb 25, 2024 $ 0.0397
+2.24%
$ 2.16 million $ 32,124
Feb 24, 2024 $ 0.0389
+4.18%
$ 2.12 million $ 31,702
Feb 23, 2024 $ 0.0374
-3.88%
$ 2.04 million $ 29,846
Feb 22, 2024 $ 0.0389
-0.76%
$ 2.12 million $ 27,427
Feb 21, 2024 $ 0.0392
-0.87%
$ 2.14 million $ 28,215
Feb 20, 2024 $ 0.0397
-1.89%
$ 2.16 million $ 26,681
Feb 19, 2024 $ 0.0404
+2.87%
$ 2.2 million $ 29,627
Feb 18, 2024 $ 0.0392
-1.75%
$ 2.13 million $ 33,040
Feb 17, 2024 $ 0.0399
+0.23%
$ 2.17 million $ 31,888
Feb 16, 2024 $ 0.0398
-1.18%
$ 2.17 million $ 32,408
Feb 15, 2024 $ 0.0403
+1.57%
$ 2.19 million $ 38,282
Feb 14, 2024 $ 0.0397
+2.20%
$ 2.16 million $ 32,980
Feb 13, 2024 $ 0.0388
-3.18%
$ 2.11 million $ 35,231
Feb 12, 2024 $ 0.0403
+1.22%
$ 2.19 million $ 33,972
Feb 11, 2024 $ 0.0399
-4.75%
$ 2.17 million $ 33,768
Feb 10, 2024 $ 0.0418
-0.31%
$ 2.28 million $ 35,148
Feb 9, 2024 $ 0.0419
-3.10%
$ 2.28 million $ 34,277
Feb 8, 2024 $ 0.0433
+6.99%
$ 2.36 million $ 27,116
Feb 7, 2024 $ 0.0405
-2.87%
$ 2.21 million $ 33,147
Feb 6, 2024 $ 0.0417
-4.41%
$ 2.27 million $ 31,238
Feb 5, 2024 $ 0.0438
-0.44%
$ 2.39 million $ 31,539
Feb 4, 2024 $ 0.044
+1.77%
$ 2.39 million $ 29,474
Feb 3, 2024 $ 0.0431
-0.25%
$ 2.35 million $ 35,440
Feb 2, 2024 $ 0.0433
-3.33%
$ 2.36 million $ 35,304
Feb 1, 2024 $ 0.0448
-7.64%
$ 2.44 million $ 32,252
Jan 31, 2024 $ 0.0484
+14.19%
$ 2.64 million $ 34,586
Jan 30, 2024 $ 0.0425
+23.39%
$ 2.31 million $ 70,949