Horizen Historical Data

ZEN Page 18
Download
Date Close Price change Market cap Trading volume
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
Mar 21, 2024 $ 13.87
-0.19%
$ 71.67 million $ 18.1 million
Mar 20, 2024 $ 13.9
+12.13%
$ 71.8 million $ 19.95 million
Mar 19, 2024 $ 12.39
-10.01%
$ 64.03 million $ 27.7 million
Mar 18, 2024 $ 13.77
-10.18%
$ 71.16 million $ 24.84 million
Mar 17, 2024 $ 15.34
+8.35%
$ 79.22 million $ 22.08 million
Mar 16, 2024 $ 14.15
-12.79%
$ 73.12 million $ 30.89 million
Mar 15, 2024 $ 16.23
-5.27%
$ 83.85 million $ 43.02 million
Mar 14, 2024 $ 17.13
-1.00%
$ 88.51 million $ 35.96 million
Mar 13, 2024 $ 17.31
+12.34%
$ 89.41 million $ 68.59 million
Mar 12, 2024 $ 15.41
+13.70%
$ 79.58 million $ 39.81 million
Mar 11, 2024 $ 13.55
+7.45%
$ 70 million $ 30.47 million
Mar 10, 2024 $ 12.61
-2.39%
$ 65.14 million $ 19.77 million
Mar 9, 2024 $ 12.92
-2.53%
$ 66.73 million $ 37.76 million
Mar 8, 2024 $ 13.25
+6.69%
$ 68.47 million $ 38.83 million
Mar 7, 2024 $ 12.42
+4.62%
$ 64.18 million $ 21.06 million
Mar 6, 2024 $ 11.88
+7.23%
$ 61.35 million $ 20.28 million
Mar 5, 2024 $ 11.08
-8.73%
$ 57.21 million $ 38.97 million
Mar 4, 2024 $ 12.13
+0.01%
$ 62.69 million $ 22.07 million
Mar 3, 2024 $ 12.13
-2.53%
$ 62.68 million $ 23.6 million
Mar 2, 2024 $ 12.45
+5.48%
$ 64.3 million $ 22.58 million
Mar 1, 2024 $ 11.8
+4.59%
$ 60.96 million $ 16.36 million
Feb 29, 2024 $ 11.28
-0.82%
$ 58.29 million $ 29.53 million
Feb 28, 2024 $ 11.38
+1.83%
$ 58.77 million $ 27.6 million
Feb 27, 2024 $ 11.17
+3.48%
$ 57.71 million $ 20.43 million
Feb 26, 2024 $ 10.8
+3.93%
$ 55.77 million $ 14.75 million
Feb 25, 2024 $ 10.39
+2.01%
$ 53.66 million $ 16.21 million
Feb 24, 2024 $ 10.18
-0.07%
$ 52.6 million $ 15.33 million
Feb 23, 2024 $ 10.19
-0.26%
$ 52.64 million $ 19.92 million
Feb 22, 2024 $ 10.22
+1.97%
$ 52.78 million $ 33.36 million
Feb 21, 2024 $ 10.02
-1.08%
$ 51.76 million $ 20.62 million
Feb 20, 2024 $ 10.13
-6.69%
$ 52.33 million $ 29.3 million
Feb 19, 2024 $ 10.86
-3.09%
$ 56.08 million $ 43.67 million
Feb 18, 2024 $ 11.2
-8.63%
$ 57.87 million $ 101.02 million
Feb 17, 2024 $ 12.26
+43.86%
$ 63.34 million $ 129.34 million
Feb 16, 2024 $ 8.52
+0.43%
$ 44.03 million $ 19.86 million
Feb 15, 2024 $ 8.49
+3.97%
$ 43.84 million $ 12.62 million
Feb 14, 2024 $ 8.16
+3.04%
$ 42.17 million $ 10.96 million
Feb 13, 2024 $ 7.92
-1.53%
$ 40.92 million $ 9.97 million
Feb 12, 2024 $ 8.04
+2.10%
$ 41.56 million $ 14.04 million
Feb 11, 2024 $ 7.88
-1.53%
$ 40.7 million $ 9.05 million
Feb 10, 2024 $ 8
-0.73%
$ 41.33 million $ 9.79 million
Feb 9, 2024 $ 8.06
-2.41%
$ 41.64 million $ 13.02 million
Feb 8, 2024 $ 8.26
-2.01%
$ 42.67 million $ 9.97 million
Feb 7, 2024 $ 8.43
+2.99%
$ 43.54 million $ 11.7 million
Feb 6, 2024 $ 8.18
+4.58%
$ 42.27 million $ 19.85 million
Feb 5, 2024 $ 7.82
+0.86%
$ 40.42 million $ 6.26 million