ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

ZLKUST Zenlink Network Token

0.02429
0.00224 (10.16%)
13:05:04 - Realtime Data

ZLKUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.02195 -0.00218 -9.03% 0.02413 0.02646 0.02157 866,485.00
Jun 13 2024 0.02413 -0.0002 -0.82% 0.02433 0.02529 0.02385 455,271.00
Jun 12 2024 0.02433 0.0009 3.84% 0.02343 0.025 0.02307 602,378.00
Jun 11 2024 0.02343 -0.00089 -3.66% 0.02432 0.02449 0.02336 620,199.00
Jun 10 2024 0.02432 0.00026 1.08% 0.02402 0.02482 0.02383 502,587.00
Jun 09 2024 0.02406 0.00012 0.50% 0.02394 0.02443 0.0226 590,692.00
Jun 08 2024 0.02394 0.00063 2.70% 0.02331 0.02488 0.02327 722,498.00
Jun 07 2024 0.02331 -0.00146 -5.89% 0.02477 0.02537 0.02245 690,451.00
Jun 06 2024 0.02477 0.00108 4.56% 0.02367 0.02527 0.02312 567,034.00
Jun 05 2024 0.02369 0.00076 3.31% 0.039751 0.040226 0.02264 523,778.00
Jun 04 2024 0.02293 0.00039 1.73% 0.02254 0.02637 0.02133 485,307.00
Jun 03 2024 0.02254 -0.00022 -0.97% 0.02276 0.02388 0.02252 567,121.00
Jun 02 2024 0.02276 0.00054 2.43% 0.02223 0.02367 0.02221 588,509.00
Jun 01 2024 0.02222 -0.00074 -3.22% 0.02297 0.02304 0.02184 591,599.00
May 31 2024 0.02296 0.00058 2.59% 0.02241 0.02317 0.02181 645,317.00
May 30 2024 0.02238 -0.00073 -3.16% 0.02309 0.02548 0.0218 666,563.00
May 29 2024 0.02311 -0.00008 -0.34% 0.0232 0.02404 0.0225 607,570.00
May 28 2024 0.02319 0.00013 0.56% 0.02306 0.02432 0.02266 597,773.00
May 27 2024 0.02306 0.00181 8.52% 0.02123 0.02587 0.02106 706,706.00
May 26 2024 0.02125 0.00021 1.00% 0.02104 0.0218 0.02078 670,309.00
May 25 2024 0.02104 -0.00018 -0.85% 0.02122 0.02246 0.02006 702,288.00
May 24 2024 0.02122 -0.00076 -3.46% 0.02206 0.02209 0.021 647,108.00
May 23 2024 0.02198 -0.00022 -0.99% 0.0222 0.02246 0.02119 609,850.00
May 22 2024 0.0222 0.00015 0.68% 0.02205 0.02231 0.022 584,195.00
May 21 2024 0.02205 0.00002 0.09% 0.02203 0.0221 0.022 540,456.00
May 20 2024 0.02203 0.0018 8.90% 0.02024 0.02212 0.0202 588,577.00
May 19 2024 0.02023 0.00054 2.74% 0.01969 0.02215 0.01968 587,838.00
May 18 2024 0.01969 -0.00092 -4.46% 0.02061 0.02187 0.0182 956,447.00
May 17 2024 0.02061 -0.000936 -4.34% 0.021546 0.035 0.02005 844,417.00
May 16 2024 0.021546 -0.001114 -4.92% 0.02266 0.02266 0.021452 330,806.00
May 15 2024 0.02266 0.002614 13.04% 0.020046 0.022743 0.019853 754,858.00
May 14 2024 0.020046 -0.001062 -5.03% 0.021108 0.022191 0.019994 689,777.00
May 13 2024 0.021108 0.00046 2.23% 0.039751 0.040226 0.019002 592,979.00
May 12 2024 0.020648 -0.000047 -0.23% 0.020695 0.020867 0.019802 651,293.00
May 11 2024 0.020695 0.00014 0.68% 0.020555 0.020799 0.020543 644,905.00
May 10 2024 0.020555 -0.002584 -11.17% 0.023139 0.023148 0.020464 614,347.00
May 09 2024 0.023139 0.001439 6.63% 0.0217 0.0233 0.02103 623,265.00
May 08 2024 0.0217 -0.00032 -1.45% 0.02202 0.022601 0.021579 600,395.00
May 07 2024 0.02202 -0.000103 -0.47% 0.022123 0.022641 0.021779 634,101.00
May 06 2024 0.022123 0.001002 4.74% 0.021095 0.023433 0.021079 454,629.00
May 05 2024 0.021121 -0.001631 -7.17% 0.022752 0.022752 0.020763 593,368.00
May 04 2024 0.022752 -0.000644 -2.75% 0.023396 0.023749 0.021306 593,365.00
May 03 2024 0.023396 0.002415 11.51% 0.020981 0.02777 0.020802 685,725.00
May 02 2024 0.020981 0.000796 3.94% 0.020185 0.021003 0.020167 668,608.00
May 01 2024 0.020185 -0.000042 -0.21% 0.020227 0.020536 0.020 683,998.00
Apr 30 2024 0.020227 -0.000926 -4.38% 0.021159 0.021285 0.018836 743,872.00
Apr 29 2024 0.021153 -0.000251 -1.17% 0.039751 0.040226 0.020294 681,647.00
Apr 28 2024 0.021404 0.000765 3.71% 0.020645 0.021519 0.020537 631,987.00
Apr 27 2024 0.020639 -0.000349 -1.66% 0.020988 0.021072 0.020231 673,424.00
Apr 26 2024 0.020988 -0.000484 -2.25% 0.021472 0.021472 0.0204 666,592.00
Apr 25 2024 0.021472 -0.000054 -0.25% 0.021651 0.022219 0.0204 658,570.00
Apr 24 2024 0.021526 -0.000546 -2.47% 0.022072 0.022512 0.021377 589,916.00
Apr 23 2024 0.022072 -0.0002 -0.90% 0.022298 0.02238 0.02137 626,409.00
Apr 22 2024 0.022272 0.000783 3.64% 0.039751 0.040226 0.020401 605,261.00
Apr 21 2024 0.021489 -0.001354 -5.93% 0.022834 0.022948 0.021209 624,273.00
Apr 20 2024 0.022843 0.001703 8.06% 0.02114 0.02494 0.020924 634,828.00
Apr 19 2024 0.02114 0.000525 2.55% 0.020615 0.023494 0.020539 677,781.00
Apr 18 2024 0.020615 0.000828 4.18% 0.019787 0.020702 0.019768 752,243.00
Apr 17 2024 0.019787 -0.000498 -2.46% 0.020285 0.021008 0.019324 699,389.00
Apr 16 2024 0.020285 -0.001047 -4.91% 0.021332 0.021618 0.019925 730,183.00
Apr 15 2024 0.021332 0.00126 6.28% 0.020165 0.022562 0.020046 586,304.00
Apr 14 2024 0.020072 -0.000025 -0.12% 0.020097 0.021543 0.018 859,236.00
Apr 13 2024 0.020097 0.002606 14.90% 0.017491 0.02209 0.017491 786,562.00
Apr 12 2024 0.017491 -0.004172 -19.26% 0.021663 0.024512 0.017341 789,618.00
Apr 11 2024 0.021663 -0.001704 -7.29% 0.022983 0.023556 0.021086 732,400.00
Apr 10 2024 0.023367 -0.00377 -13.89% 0.026975 0.028398 0.019057 1,075,971.00
Apr 09 2024 0.027137 0.000293 1.09% 0.026662 0.028056 0.024928 590,916.00
Apr 08 2024 0.026844 0.002229 9.06% 0.025542 0.027605 0.025 567,716.00
Apr 07 2024 0.024615 0.001298 5.57% 0.023317 0.025429 0.023167 752,036.00
Apr 06 2024 0.023317 0.001752 8.12% 0.021565 0.023804 0.020467 876,925.00
Apr 05 2024 0.021565 0.001039 5.06% 0.020542 0.02228 0.019219 954,719.00
Apr 04 2024 0.020526 0.000587 2.94% 0.019939 0.021672 0.0185 789,067.00
Apr 03 2024 0.019939 -0.001252 -5.91% 0.021191 0.023409 0.019587 774,656.00
Apr 02 2024 0.021191 0.001062 5.28% 0.020129 0.028247 0.018441 974,480.00
Apr 01 2024 0.020129 -0.002666 -11.70% 0.023003 0.024412 0.019617 624,192.00
Mar 31 2024 0.022795 0.001421 6.65% 0.021374 0.025545 0.020464 691,414.00
Mar 30 2024 0.021374 0.001164 5.76% 0.02021 0.030195 0.018393 1,027,301.00
Mar 29 2024 0.02021 -0.001096 -5.14% 0.021306 0.02198 0.020 1,170,194.00
Mar 28 2024 0.021306 -0.003133 -12.82% 0.024439 0.024998 0.017335 2,111,820.00
Mar 27 2024 0.024439 0.000416 1.73% 0.024023 0.026484 0.023974 1,072,224.00
Mar 26 2024 0.024023 -0.00364 -13.16% 0.027663 0.029913 0.023357 1,023,434.00
Mar 25 2024 0.027663 0.002757 11.07% 0.024895 0.029195 0.024212 1,089,987.00
Mar 24 2024 0.024906 0.001555 6.66% 0.023351 0.02563 0.02275 1,022,746.00
Mar 23 2024 0.023351 -0.000663 -2.76% 0.024014 0.02434 0.022709 985,410.00
Mar 22 2024 0.024014 -0.001348 -5.32% 0.025362 0.026783 0.022873 1,019,104.00
Mar 21 2024 0.025362 -0.000292 -1.14% 0.025654 0.026797 0.024461 974,017.00
Mar 20 2024 0.025654 0.002992 13.20% 0.022662 0.03755 0.02257 1,100,003.00
Mar 19 2024 0.022662 -0.002388 -9.53% 0.025034 0.025095 0.022004 1,151,438.00
Mar 18 2024 0.02505 -0.000672 -2.61% 0.025707 0.027107 0.024594 802,719.00
Mar 17 2024 0.025722 -0.001953 -7.06% 0.027814 0.027869 0.024553 1,014,233.00
Mar 16 2024 0.027675 -0.001686 -5.74% 0.029319 0.030459 0.027674 882,940.00