Horizen Historical Data

ZEN Page 15
Download
Date Close Price change Market cap Trading volume
May 10, 2024 $ 8.61
-5.91%
$ 44.47 million $ 8.85 million
May 9, 2024 $ 9.15
+2.61%
$ 47.26 million $ 7.43 million
May 8, 2024 $ 8.92
+1.13%
$ 46.06 million $ 7.1 million
May 7, 2024 $ 8.82
-1.33%
$ 45.55 million $ 8.44 million
May 6, 2024 $ 8.94
-1.12%
$ 46.16 million $ 7.47 million
May 5, 2024 $ 9.04
+2.94%
$ 46.68 million $ 6.15 million
May 4, 2024 $ 8.78
-0.09%
$ 45.35 million $ 6.27 million
May 3, 2024 $ 8.79
+1.07%
$ 45.39 million $ 6.88 million
May 2, 2024 $ 8.69
+1.88%
$ 44.91 million $ 6.37 million
May 1, 2024 $ 8.53
+3.24%
$ 44.09 million $ 13.28 million
Apr 30, 2024 $ 8.27
-4.87%
$ 42.7 million $ 11.58 million
Apr 29, 2024 $ 8.69
-0.64%
$ 44.89 million $ 9.4 million
Apr 28, 2024 $ 8.75
-2.53%
$ 45.18 million $ 7.77 million
Apr 27, 2024 $ 8.97
+2.38%
$ 46.35 million $ 10.06 million
Apr 26, 2024 $ 8.76
-2.79%
$ 45.27 million $ 9.83 million
Apr 25, 2024 $ 9.01
+0.56%
$ 46.57 million $ 10.37 million
Apr 24, 2024 $ 8.96
-4.78%
$ 46.31 million $ 10.39 million
Apr 23, 2024 $ 9.41
+0.04%
$ 48.63 million $ 7.21 million
Apr 22, 2024 $ 9.41
+2.77%
$ 48.61 million $ 7.12 million
Apr 21, 2024 $ 9.16
-2.27%
$ 47.3 million $ 6.86 million
Apr 20, 2024 $ 9.37
+7.90%
$ 48.39 million $ 8.13 million
Apr 19, 2024 $ 8.68
+1.17%
$ 44.85 million $ 10.42 million
Apr 18, 2024 $ 8.58
+2.82%
$ 44.33 million $ 8.38 million
Apr 17, 2024 $ 8.35
-1.52%
$ 43.12 million $ 8.62 million
Apr 16, 2024 $ 8.48
-1.43%
$ 43.79 million $ 9.91 million
Apr 15, 2024 $ 8.6
-2.24%
$ 44.43 million $ 14.02 million
Apr 14, 2024 $ 8.8
+5.98%
$ 45.44 million $ 17.12 million
Apr 13, 2024 $ 8.3
-6.22%
$ 42.88 million $ 35.35 million
Apr 12, 2024 $ 8.85
-21.52%
$ 45.73 million $ 32.68 million
Apr 11, 2024 $ 11.28
-2.35%
$ 58.26 million $ 11.48 million
Apr 10, 2024 $ 11.55
-0.93%
$ 59.66 million $ 20.31 million
Apr 9, 2024 $ 11.66
-4.73%
$ 60.22 million $ 20.29 million
Apr 8, 2024 $ 12.24
-6.18%
$ 63.21 million $ 36.97 million
Apr 7, 2024 $ 13.04
+2.13%
$ 67.38 million $ 10.83 million
Apr 6, 2024 $ 12.77
+1.31%
$ 65.97 million $ 10.31 million
Apr 5, 2024 $ 12.61
-3.45%
$ 65.12 million $ 15.2 million
Apr 4, 2024 $ 13.06
+2.42%
$ 67.45 million $ 14.47 million
Apr 3, 2024 $ 12.75
-0.49%
$ 65.86 million $ 15.9 million
Apr 2, 2024 $ 12.81
-9.33%
$ 66.18 million $ 19.86 million
Apr 1, 2024 $ 14.13
-4.89%
$ 72.99 million $ 26.71 million
Mar 31, 2024 $ 14.85
+2.43%
$ 76.74 million $ 19.69 million
Mar 30, 2024 $ 14.5
-2.44%
$ 74.92 million $ 27.78 million
Mar 29, 2024 $ 14.87
+8.11%
$ 76.79 million $ 34.98 million
Mar 28, 2024 $ 13.75
-2.28%
$ 71.03 million $ 17.91 million
Mar 27, 2024 $ 14.07
-1.84%
$ 72.7 million $ 18.63 million
Mar 26, 2024 $ 14.33
-0.93%
$ 74.05 million $ 16.25 million
Mar 25, 2024 $ 14.47
+4.44%
$ 74.74 million $ 15.92 million
Mar 24, 2024 $ 13.85
+3.50%
$ 71.57 million $ 11.48 million
Mar 23, 2024 $ 13.39
+0.90%
$ 69.15 million $ 12.05 million
Mar 22, 2024 $ 13.27
-4.38%
$ 68.53 million $ 18.83 million