Horizen Historical Data

ZEN Page 12
Download
Date Close Price change Market cap Trading volume
Oct 6, 2024 $ 8.04
+6.95%
$ 41.55 million $ 4.24 million
Oct 5, 2024 $ 7.52
-0.13%
$ 38.85 million $ 2.36 million
Oct 4, 2024 $ 7.53
+2.61%
$ 38.9 million $ 2.54 million
Oct 3, 2024 $ 7.34
-1.61%
$ 37.89 million $ 4.18 million
Oct 2, 2024 $ 7.46
-2.25%
$ 38.54 million $ 4.52 million
Oct 1, 2024 $ 7.63
-6.20%
$ 39.43 million $ 6.32 million
Sep 30, 2024 $ 8.14
-4.95%
$ 42.04 million $ 5.08 million
Sep 29, 2024 $ 8.56
-0.70%
$ 44.24 million $ 3.38 million
Sep 28, 2024 $ 8.62
-2.20%
$ 44.54 million $ 4.33 million
Sep 27, 2024 $ 8.82
+2.58%
$ 45.56 million $ 5.69 million
Sep 26, 2024 $ 8.6
+3.13%
$ 44.41 million $ 5.41 million
Sep 25, 2024 $ 8.33
-1.36%
$ 43.05 million $ 4.13 million
Sep 24, 2024 $ 8.45
+2.62%
$ 43.66 million $ 5.25 million
Sep 23, 2024 $ 8.24
+1.52%
$ 42.55 million $ 4.74 million
Sep 22, 2024 $ 8.11
-3.47%
$ 41.91 million $ 4.4 million
Sep 21, 2024 $ 8.4
+1.94%
$ 43.41 million $ 4.01 million
Sep 20, 2024 $ 8.24
-1.11%
$ 42.59 million $ 5.2 million
Sep 19, 2024 $ 8.33
+2.56%
$ 43.05 million $ 5.79 million
Sep 18, 2024 $ 8.12
+3.16%
$ 41.95 million $ 5.41 million
Sep 17, 2024 $ 7.87
+2.58%
$ 40.66 million $ 4.74 million
Sep 16, 2024 $ 7.67
-2.16%
$ 39.64 million $ 4.25 million
Sep 15, 2024 $ 7.84
-3.10%
$ 40.51 million $ 3.07 million
Sep 14, 2024 $ 8.09
-1.35%
$ 41.81 million $ 3.46 million
Sep 13, 2024 $ 8.21
+1.17%
$ 42.39 million $ 5.78 million
Sep 12, 2024 $ 8.11
+3.36%
$ 41.9 million $ 4.85 million
Sep 11, 2024 $ 7.85
-4.10%
$ 40.54 million $ 7.77 million
Sep 10, 2024 $ 8.18
-0.61%
$ 42.25 million $ 5.43 million
Sep 9, 2024 $ 8.23
+0.15%
$ 42.51 million $ 4.89 million
Sep 8, 2024 $ 8.22
+2.34%
$ 42.45 million $ 6.53 million
Sep 7, 2024 $ 8.02
+2.48%
$ 41.45 million $ 10.38 million
Sep 6, 2024 $ 7.82
+7.41%
$ 40.4 million $ 18.35 million
Sep 5, 2024 $ 7.28
-2.83%
$ 37.61 million $ 4.97 million
Sep 4, 2024 $ 7.49
+2.89%
$ 38.71 million $ 5.31 million
Sep 3, 2024 $ 7.28
-3.47%
$ 37.62 million $ 4.49 million
Sep 2, 2024 $ 7.55
+5.45%
$ 38.99 million $ 5.9 million
Sep 1, 2024 $ 7.16
-2.78%
$ 36.97 million $ 5.27 million
Aug 31, 2024 $ 7.36
-2.33%
$ 38.02 million $ 4.76 million
Aug 30, 2024 $ 7.54
-0.43%
$ 38.94 million $ 7.15 million
Aug 29, 2024 $ 7.57
+1.48%
$ 39.11 million $ 7.92 million
Aug 28, 2024 $ 7.46
-3.81%
$ 38.52 million $ 8.29 million
Aug 27, 2024 $ 7.75
-3.53%
$ 40.05 million $ 7.86 million
Aug 26, 2024 $ 8.03
-8.12%
$ 41.5 million $ 8.3 million
Aug 25, 2024 $ 8.74
-3.03%
$ 45.17 million $ 6.35 million
Aug 24, 2024 $ 9.02
+3.56%
$ 46.58 million $ 9.19 million
Aug 23, 2024 $ 8.71
+5.92%
$ 44.99 million $ 10.34 million
Aug 22, 2024 $ 8.22
+3.42%
$ 42.46 million $ 7.28 million
Aug 21, 2024 $ 7.95
+2.38%
$ 41.07 million $ 5.76 million
Aug 20, 2024 $ 7.77
-1.91%
$ 40.12 million $ 7.45 million
Aug 19, 2024 $ 7.92
+1.38%
$ 40.89 million $ 6.04 million
Aug 18, 2024 $ 7.81
-0.58%
$ 40.35 million $ 5.71 million