Horizen Historical Data

ZEN Page 2
Download
Date Close Price change Market cap Trading volume
May 26 $ 10.26
+6.97%
$ 164.75 million $ 229.51 million
May 19 $ 9.44
-0.48%
$ 153.89 million $ 94.42 million
May 12 $ 8.99
-14.35%
$ 151.98 million $ 101.82 million
May 5 $ 10.77
+28.58%
$ 168.02 million $ 85.52 million
Apr 28 $ 8.38
-8.16%
$ 134.11 million $ 81.84 million
Apr 21 $ 9.12
+4.31%
$ 145.88 million $ 87.91 million
Apr 14 $ 8.79
+8.00%
$ 139.74 million $ 172.5 million
Apr 7 $ 8.76
+21.29%
$ 130.01 million $ 125.98 million
Mar 31 $ 7.22
-18.84%
$ 37.32 million $ 128.16 million
Mar 24 $ 9.07
+1.28%
$ 45.98 million $ 127.85 million
Mar 17 $ 8.83
-4.44%
$ 46.3 million $ 120.39 million
Mar 10 $ 9.27
+0.14%
$ 47.71 million $ 127.09 million
Mar 3 $ 10.27
-28.44%
$ 47.8 million $ 137.4 million
Feb 24 $ 14.35
+6.80%
$ 74.15 million $ 216.79 million
Feb 17 $ 13.61
-6.89%
$ 69.43 million $ 128.68 million
Feb 10 $ 15.73
+39.52%
$ 75.52 million $ 325.32 million
Feb 3 $ 11.92
-15.93%
$ 58.26 million $ 233.82 million
Jan 27 $ 14.18
-23.48%
$ 73.24 million $ 243.2 million
Jan 20 $ 19.96
-12.35%
$ 95.71 million $ 276.83 million
Jan 13 $ 24.4
+5.54%
$ 117.65 million $ 638.43 million
Jan 6 $ 24.09
-13.03%
$ 119.42 million $ 383.44 million
Dec 30 $ 28.41
-4.41%
$ 143.08 million $ 489.86 million
Dec 23 $ 30.61
+5.22%
$ 153.47 million $ 1.69 billion
Dec 16 $ 27.01
+78.60%
$ 150.28 million $ 1.18 billion
Dec 9 $ 14.71
-15.71%
$ 78.12 million $ 226.11 million
Dec 2 $ 17.62
-0.67%
$ 90.2 million $ 352.35 million
Nov 25 $ 17.74
+53.15%
$ 91.62 million $ 370.86 million
Nov 18 $ 10.54
+12.26%
$ 59.8 million $ 111.88 million
Nov 11 $ 9.6
+2.29%
$ 48.45 million $ 86.32 million
Nov 4 $ 8.23
+14.07%
$ 48.47 million $ 47.56 million
Oct 28 $ 7.22
-3.50%
$ 37.28 million $ 35.79 million
Oct 21 $ 7.32
-12.93%
$ 38.64 million $ 29.36 million
Oct 14 $ 8.4
+3.28%
$ 43.38 million $ 32.19 million
Oct 7 $ 8.14
+1.22%
$ 42 million $ 27.98 million
Sep 30 $ 7.52
-12.15%
$ 41.55 million $ 25 million
Sep 23 $ 8.62
+6.28%
$ 44.24 million $ 29.55 million
Sep 16 $ 8.4
+7.16%
$ 41.91 million $ 29.39 million
Sep 9 $ 8.09
-1.50%
$ 40.51 million $ 32.19 million
Sep 2 $ 8.02
+12.11%
$ 42.45 million $ 49.41 million
Aug 26 $ 7.16
-18.14%
$ 36.97 million $ 49.56 million
Aug 19 $ 9.02
+15.47%
$ 45.17 million $ 46.05 million
Aug 12 $ 7.86
-6.03%
$ 40.35 million $ 51.07 million
Aug 5 $ 8.75
+4.55%
$ 43.18 million $ 124.3 million
Jul 29 $ 8.37
-24.12%
$ 43.25 million $ 143.59 million
Jul 22 $ 10.77
-11.43%
$ 57 million $ 112.06 million
Jul 15 $ 12.89
+12.35%
$ 62.82 million $ 192.86 million
Jul 8 $ 11.13
+33.27%
$ 59.27 million $ 301.61 million
Jul 1 $ 9.51
+41.43%
$ 43.14 million $ 260.87 million
Jun 24 $ 6.39
+0.55%
$ 34.72 million $ 25.27 million
Jun 17 $ 6.45
-11.82%
$ 32.85 million $ 36.6 million