Zenlink Network Token More Historical Data - ZLKUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Cryptocurrencies
COIN
Zenlink Network Token (Cryptocurrency:ZLKUST)
Zenlink Network Token (Cryptocurrency:ZLKUST) Historical

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

Zenlink Network Token

Point Bridge America Fir...

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions