Horizen Historical Data

ZEN Page 20
Download
Date Close Price change Market cap Trading volume
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
Dec 12, 2023 $ 10.45
+3.29%
$ 53.97 million $ 14.17 million
Dec 11, 2023 $ 10.11
-12.17%
$ 52.25 million $ 17.95 million
Dec 10, 2023 $ 11.51
+1.82%
$ 59.49 million $ 14.36 million
Dec 9, 2023 $ 11.31
-1.37%
$ 58.42 million $ 14.86 million
Dec 8, 2023 $ 11.47
+2.39%
$ 59.23 million $ 12.68 million
Dec 7, 2023 $ 11.2
+2.86%
$ 57.85 million $ 13.57 million
Dec 6, 2023 $ 10.89
-2.43%
$ 56.24 million $ 15.94 million
Dec 5, 2023 $ 11.16
-2.82%
$ 57.64 million $ 22.62 million
Dec 4, 2023 $ 11.48
+10.42%
$ 59.31 million $ 22.26 million
Dec 3, 2023 $ 10.4
-0.71%
$ 53.71 million $ 10.28 million
Dec 2, 2023 $ 10.47
+3.04%
$ 54.1 million $ 9.61 million
Dec 1, 2023 $ 10.16
+1.51%
$ 52.5 million $ 8.91 million
Nov 30, 2023 $ 10.01
+2.00%
$ 51.72 million $ 7.96 million
Nov 29, 2023 $ 9.82
-1.51%
$ 50.71 million $ 9.14 million
Nov 28, 2023 $ 9.97
+1.82%
$ 51.49 million $ 7.96 million
Nov 27, 2023 $ 9.79
-5.75%
$ 50.56 million $ 10.15 million
Nov 26, 2023 $ 10.39
-0.43%
$ 53.65 million $ 8.38 million
Nov 25, 2023 $ 10.43
+2.60%
$ 53.88 million $ 9.64 million
Nov 24, 2023 $ 10.17
+2.29%
$ 52.52 million $ 9.48 million
Nov 23, 2023 $ 9.94
+0.44%
$ 51.34 million $ 8.56 million
Nov 22, 2023 $ 9.89
+6.10%
$ 51.12 million $ 16 million
Nov 21, 2023 $ 9.33
-12.47%
$ 48.18 million $ 21.67 million
Nov 20, 2023 $ 10.65
-3.77%
$ 55.04 million $ 11.64 million
Nov 19, 2023 $ 11.07
+1.24%
$ 57.2 million $ 9.8 million
Nov 18, 2023 $ 10.94
+2.15%
$ 56.5 million $ 10.68 million
Nov 17, 2023 $ 10.71
-1.36%
$ 55.31 million $ 13.85 million
Nov 16, 2023 $ 10.85
-4.74%
$ 56.07 million $ 16.98 million
Nov 15, 2023 $ 11.39
+4.93%
$ 58.86 million $ 13.17 million
Nov 14, 2023 $ 10.86
-4.10%
$ 56.09 million $ 18.06 million
Nov 13, 2023 $ 11.32
-3.39%
$ 58.49 million $ 27.17 million
Nov 12, 2023 $ 11.72
-1.60%
$ 60.46 million $ 18.78 million
Nov 11, 2023 $ 11.91
-0.21%
$ 61.53 million $ 15.73 million
Nov 10, 2023 $ 11.93
-2.97%
$ 61.66 million $ 22.52 million
Nov 9, 2023 $ 12.3
-3.96%
$ 63.54 million $ 30.82 million
Nov 8, 2023 $ 12.81
+10.23%
$ 66.35 million $ 31.12 million
Nov 7, 2023 $ 11.62
+7.35%
$ 60.02 million $ 40.41 million
Nov 6, 2023 $ 10.82
+8.77%
$ 55.91 million $ 23.14 million
Nov 5, 2023 $ 9.95
+4.24%
$ 51.4 million $ 12.26 million
Nov 4, 2023 $ 9.54
+0.98%
$ 49.31 million $ 10.03 million
Nov 3, 2023 $ 9.45
+2.83%
$ 48.83 million $ 7.88 million
Nov 2, 2023 $ 9.19
-1.18%
$ 47.48 million $ 7.92 million
Nov 1, 2023 $ 9.3
+3.88%
$ 48.05 million $ 8.94 million
Oct 31, 2023 $ 8.95
-1.05%
$ 46.26 million $ 8.41 million
Oct 30, 2023 $ 9.05
-0.19%
$ 46.75 million $ 10.89 million
Oct 29, 2023 $ 9.07
-0.60%
$ 46.85 million $ 6.62 million
Oct 28, 2023 $ 9.12
+0.33%
$ 47.12 million $ 7.11 million