Horizen Historical Data

ZEN Page 17
Download
Date Close Price change Market cap Trading volume
Jan 31, 2024 $ 7.82
-1.66%
$ 40.38 million $ 9.37 million
Jan 30, 2024 $ 7.95
-1.82%
$ 41.06 million $ 7.09 million
Jan 29, 2024 $ 8.1
+2.33%
$ 41.83 million $ 6.93 million
Jan 28, 2024 $ 7.91
-2.74%
$ 40.87 million $ 6.7 million
Jan 27, 2024 $ 8.14
+1.44%
$ 42.03 million $ 7.91 million
Jan 26, 2024 $ 8.02
+4.36%
$ 41.43 million $ 8.9 million
Jan 25, 2024 $ 7.68
-0.11%
$ 39.7 million $ 6.32 million
Jan 24, 2024 $ 7.69
+0.82%
$ 39.74 million $ 9.24 million
Jan 23, 2024 $ 7.63
-0.92%
$ 39.42 million $ 13.48 million
Jan 22, 2024 $ 7.7
-6.71%
$ 39.79 million $ 11.71 million
Jan 21, 2024 $ 8.26
-1.54%
$ 42.65 million $ 7.18 million
Jan 20, 2024 $ 8.38
-0.27%
$ 43.31 million $ 10.1 million
Jan 19, 2024 $ 8.41
+0.02%
$ 43.43 million $ 13.43 million
Jan 18, 2024 $ 8.41
-2.83%
$ 43.42 million $ 12.14 million
Jan 17, 2024 $ 8.65
+1.18%
$ 44.69 million $ 13.04 million
Jan 16, 2024 $ 8.55
-3.75%
$ 44.17 million $ 18.93 million
Jan 15, 2024 $ 8.88
-0.30%
$ 45.89 million $ 13.97 million
Jan 14, 2024 $ 8.91
-4.09%
$ 46.03 million $ 17.79 million
Jan 13, 2024 $ 9.29
+1.56%
$ 47.99 million $ 24.87 million
Jan 12, 2024 $ 9.15
+8.54%
$ 47.25 million $ 80.37 million
Jan 11, 2024 $ 8.43
+4.35%
$ 43.54 million $ 21.16 million
Jan 10, 2024 $ 8.08
+13.20%
$ 41.72 million $ 17.31 million
Jan 9, 2024 $ 7.13
-6.04%
$ 36.85 million $ 16.24 million
Jan 8, 2024 $ 7.59
+3.42%
$ 39.22 million $ 17.44 million
Jan 7, 2024 $ 7.34
-3.39%
$ 37.93 million $ 14.37 million
Jan 6, 2024 $ 7.6
-3.73%
$ 39.26 million $ 19.57 million
Jan 5, 2024 $ 7.89
+1.43%
$ 40.78 million $ 27.12 million
Jan 4, 2024 $ 7.78
-3.37%
$ 40.2 million $ 27.88 million
Jan 3, 2024 $ 8.05
-12.92%
$ 41.6 million $ 27.85 million
Jan 2, 2024 $ 9.25
-0.44%
$ 47.78 million $ 24.34 million
Jan 1, 2024 $ 9.29
+2.79%
$ 47.99 million $ 21.52 million
Dec 31, 2023 $ 9.04
-5.25%
$ 46.69 million $ 22.04 million
Dec 30, 2023 $ 9.54
-1.05%
$ 49.28 million $ 28.18 million
Dec 29, 2023 $ 9.64
-12.27%
$ 49.79 million $ 50.32 million
Dec 28, 2023 $ 10.99
-2.15%
$ 56.75 million $ 27.73 million
Dec 27, 2023 $ 11.22
+0.94%
$ 57.97 million $ 27.18 million
Dec 26, 2023 $ 11.12
+2.41%
$ 57.44 million $ 40.36 million
Dec 25, 2023 $ 10.86
+7.10%
$ 56.09 million $ 24.9 million
Dec 24, 2023 $ 10.14
+0.50%
$ 52.37 million $ 16.5 million
Dec 23, 2023 $ 10.09
-1.68%
$ 52.11 million $ 11.42 million
Dec 22, 2023 $ 10.26
+1.61%
$ 53 million $ 18.02 million
Dec 21, 2023 $ 10.1
+3.50%
$ 52.16 million $ 18.28 million
Dec 20, 2023 $ 9.76
+7.01%
$ 50.4 million $ 13.28 million
Dec 19, 2023 $ 9.12
-3.34%
$ 47.09 million $ 13.66 million
Dec 18, 2023 $ 9.43
-3.73%
$ 48.72 million $ 15.55 million
Dec 17, 2023 $ 9.8
-1.13%
$ 50.62 million $ 10.82 million
Dec 16, 2023 $ 9.91
+2.46%
$ 51.2 million $ 11.72 million
Dec 15, 2023 $ 9.67
-7.21%
$ 49.97 million $ 12.81 million
Dec 14, 2023 $ 10.43
+0.07%
$ 53.86 million $ 11.19 million
Dec 13, 2023 $ 10.42
-0.27%
$ 53.83 million $ 11.27 million