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