Horizen Historical Data

ZEN Page 13
Download
Date Close Price change Market cap Trading volume
Aug 17, 2024 $ 7.86
+0.00%
$ 40.58 million $ 5.56 million
Aug 16, 2024 $ 7.86
+2.87%
$ 40.58 million $ 8.41 million
Aug 15, 2024 $ 7.64
-8.62%
$ 39.45 million $ 13.38 million
Aug 14, 2024 $ 8.36
-2.58%
$ 43.18 million $ 7.41 million
Aug 13, 2024 $ 8.58
-0.15%
$ 44.33 million $ 7.36 million
Aug 12, 2024 $ 8.59
+2.81%
$ 44.4 million $ 8.95 million
Aug 11, 2024 $ 8.36
-4.51%
$ 43.18 million $ 7.23 million
Aug 10, 2024 $ 8.75
+1.92%
$ 45.22 million $ 8.19 million
Aug 9, 2024 $ 8.59
+3.37%
$ 44.37 million $ 14.03 million
Aug 8, 2024 $ 8.31
+8.36%
$ 42.93 million $ 11.47 million
Aug 7, 2024 $ 7.67
-1.90%
$ 39.62 million $ 17.17 million
Aug 6, 2024 $ 7.82
+3.10%
$ 40.38 million $ 20.75 million
Aug 5, 2024 $ 7.58
-9.44%
$ 39.17 million $ 52.68 million
Aug 4, 2024 $ 8.37
-0.70%
$ 43.25 million $ 18.22 million
Aug 3, 2024 $ 8.43
-12.86%
$ 43.56 million $ 21.46 million
Aug 2, 2024 $ 9.68
+0.01%
$ 49.99 million $ 17.78 million
Aug 1, 2024 $ 9.68
-0.02%
$ 49.99 million $ 26.54 million
Jul 31, 2024 $ 9.68
-0.28%
$ 49.99 million $ 20.41 million
Jul 30, 2024 $ 9.7
-10.40%
$ 50.13 million $ 24.42 million
Jul 29, 2024 $ 10.83
-1.85%
$ 55.95 million $ 14.75 million
Jul 28, 2024 $ 11.03
+2.44%
$ 57 million $ 12.39 million
Jul 27, 2024 $ 10.77
-4.31%
$ 55.65 million $ 14.68 million
Jul 26, 2024 $ 11.26
-1.59%
$ 58.15 million $ 17.94 million
Jul 25, 2024 $ 11.44
-0.22%
$ 59.11 million $ 29.65 million
Jul 24, 2024 $ 11.47
+1.07%
$ 59.23 million $ 13.33 million
Jul 23, 2024 $ 11.34
-3.90%
$ 58.61 million $ 18.95 million
Jul 22, 2024 $ 11.81
-2.94%
$ 60.99 million $ 17.51 million
Jul 21, 2024 $ 12.16
-5.64%
$ 62.82 million $ 17.88 million
Jul 20, 2024 $ 12.89
+4.78%
$ 66.59 million $ 29.31 million
Jul 19, 2024 $ 12.31
-0.55%
$ 63.59 million $ 29.05 million
Jul 18, 2024 $ 12.38
+6.20%
$ 63.93 million $ 29.99 million
Jul 17, 2024 $ 11.64
-0.81%
$ 60.13 million $ 21.33 million
Jul 16, 2024 $ 11.74
-2.63%
$ 60.63 million $ 32.88 million
Jul 15, 2024 $ 12.05
+5.06%
$ 62.27 million $ 50.31 million
Jul 14, 2024 $ 11.47
+3.07%
$ 59.27 million $ 55.11 million
Jul 13, 2024 $ 11.13
+23.36%
$ 57.5 million $ 94.54 million
Jul 12, 2024 $ 9.04
-15.50%
$ 46.69 million $ 37.19 million
Jul 11, 2024 $ 10.69
-1.12%
$ 55.23 million $ 22.66 million
Jul 10, 2024 $ 10.81
-0.27%
$ 55.86 million $ 35.15 million
Jul 9, 2024 $ 10.84
+18.92%
$ 56.01 million $ 64.8 million
Jul 8, 2024 $ 9.13
+9.29%
$ 47.15 million $ 47.26 million
Jul 7, 2024 $ 8.35
-12.15%
$ 43.14 million $ 66.72 million
Jul 6, 2024 $ 9.51
-0.90%
$ 49.11 million $ 46.9 million
Jul 5, 2024 $ 9.59
+16.68%
$ 49.55 million $ 63.27 million
Jul 4, 2024 $ 8.22
+1.47%
$ 42.48 million $ 38.5 million
Jul 3, 2024 $ 8.1
+5.31%
$ 41.87 million $ 36.28 million
Jul 2, 2024 $ 7.7
+7.52%
$ 39.76 million $ 20.48 million
Jul 1, 2024 $ 7.16
+6.49%
$ 36.98 million $ 55.43 million
Jun 30, 2024 $ 6.72
+5.13%
$ 34.72 million $ 3.88 million
Jun 29, 2024 $ 6.39
-3.00%
$ 33.03 million $ 3.74 million