Horizen Historical Data

ZEN Page 22
Download
Date Close Price change Market cap Trading volume
Jul 11, 2023 $ 8.06
-0.97%
$ 41.62 million $ 12.63 million
Jul 10, 2023 $ 8.13
+2.98%
$ 42.02 million $ 9.98 million
Jul 9, 2023 $ 7.9
-2.30%
$ 40.81 million $ 6.68 million
Jul 8, 2023 $ 8.08
-1.27%
$ 41.77 million $ 24.97 million
Jul 7, 2023 $ 8.19
-1.30%
$ 42.31 million $ 11.98 million
Jul 6, 2023 $ 8.3
-0.20%
$ 42.86 million $ 29 million
Jul 5, 2023 $ 8.31
-7.92%
$ 42.95 million $ 35.37 million
Jul 4, 2023 $ 9.03
-2.14%
$ 46.65 million $ 20.28 million
Jul 3, 2023 $ 9.23
+5.82%
$ 47.66 million $ 50.33 million
Jul 2, 2023 $ 8.72
+6.42%
$ 45.04 million $ 29.13 million
Jul 1, 2023 $ 8.19
-5.89%
$ 42.33 million $ 34.4 million
Jun 30, 2023 $ 8.71
+26.05%
$ 44.98 million $ 106.34 million
Jun 29, 2023 $ 6.91
+1.98%
$ 35.69 million $ 4.65 million
Jun 28, 2023 $ 6.77
-6.33%
$ 35 million $ 5.82 million
Jun 27, 2023 $ 7.23
+0.46%
$ 37.36 million $ 3.95 million
Jun 26, 2023 $ 7.2
-0.84%
$ 37.19 million $ 11.7 million
Jun 25, 2023 $ 7.26
+2.10%
$ 37.5 million $ 9.05 million
Jun 24, 2023 $ 7.11
+2.42%
$ 36.73 million $ 8.57 million
Jun 23, 2023 $ 6.94
+4.70%
$ 35.86 million $ 6.65 million
Jun 22, 2023 $ 6.63
-2.08%
$ 34.25 million $ 12.24 million
Jun 21, 2023 $ 6.77
+6.00%
$ 34.98 million $ 12.27 million
Jun 20, 2023 $ 6.39
+2.72%
$ 33 million $ 14.61 million
Jun 19, 2023 $ 6.22
-0.39%
$ 32.13 million $ 10.92 million
Jun 18, 2023 $ 6.24
-2.32%
$ 32.25 million $ 2.24 million
Jun 17, 2023 $ 6.39
+1.56%
$ 33.02 million $ 2.57 million
Jun 16, 2023 $ 6.29
+0.20%
$ 32.51 million $ 3.61 million
Jun 15, 2023 $ 6.28
+2.62%
$ 32.44 million $ 3.13 million
Jun 14, 2023 $ 6.12
-2.35%
$ 31.62 million $ 4.78 million
Jun 13, 2023 $ 6.27
+1.43%
$ 32.38 million $ 9.24 million
Jun 12, 2023 $ 6.18
+2.71%
$ 31.92 million $ 6.95 million
Jun 11, 2023 $ 6.02
-1.84%
$ 31.08 million $ 7.01 million
Jun 10, 2023 $ 6.13
-13.84%
$ 31.66 million $ 18.28 million
Jun 9, 2023 $ 7.11
-1.66%
$ 36.75 million $ 2.99 million
Jun 8, 2023 $ 7.23
+0.44%
$ 37.37 million $ 6.83 million
Jun 7, 2023 $ 7.2
-4.71%
$ 37.2 million $ 8.07 million
Jun 6, 2023 $ 7.56
+4.84%
$ 39.04 million $ 11.85 million
Jun 5, 2023 $ 7.21
-10.92%
$ 37.24 million $ 8.09 million
Jun 4, 2023 $ 8.09
-0.02%
$ 41.81 million $ 2.33 million
Jun 3, 2023 $ 8.09
-1.48%
$ 41.82 million $ 2.43 million
Jun 2, 2023 $ 8.22
+2.14%
$ 42.45 million $ 2.94 million
Jun 1, 2023 $ 8.04
-0.21%
$ 41.55 million $ 3.89 million
May 31, 2023 $ 8.06
-4.75%
$ 41.64 million $ 5.55 million
May 30, 2023 $ 8.46
-0.22%
$ 43.72 million $ 7.2 million
May 29, 2023 $ 8.48
-2.85%
$ 43.81 million $ 8.68 million
May 28, 2023 $ 8.73
+1.63%
$ 45.1 million $ 4.67 million
May 27, 2023 $ 8.59
+1.60%
$ 44.38 million $ 2.37 million
May 26, 2023 $ 8.45
+2.08%
$ 43.68 million $ 3.57 million
May 25, 2023 $ 8.28
-2.52%
$ 42.79 million $ 4.08 million
May 24, 2023 $ 8.5
-2.75%
$ 43.89 million $ 7.99 million
May 23, 2023 $ 8.74
+3.14%
$ 45.14 million $ 5.33 million