Horizen Historical Data

ZEN Page 23
Download
Date Close Price change Market cap Trading volume
May 22, 2023 $ 8.47
+1.06%
$ 43.76 million $ 3.91 million
May 21, 2023 $ 8.38
-3.89%
$ 43.3 million $ 3.15 million
May 20, 2023 $ 8.72
+1.25%
$ 45.06 million $ 4.41 million
May 19, 2023 $ 8.61
-0.17%
$ 44.5 million $ 5.85 million
May 18, 2023 $ 8.63
-0.75%
$ 44.58 million $ 8.62 million
May 17, 2023 $ 8.69
+4.39%
$ 44.92 million $ 7.52 million
May 16, 2023 $ 8.33
+1.19%
$ 43.03 million $ 4.85 million
May 15, 2023 $ 8.23
-3.05%
$ 42.52 million $ 7.7 million
May 14, 2023 $ 8.49
+0.54%
$ 43.86 million $ 5.57 million
May 13, 2023 $ 8.44
+0.87%
$ 43.62 million $ 6.05 million
May 12, 2023 $ 8.37
+3.60%
$ 43.25 million $ 7.42 million
May 11, 2023 $ 8.08
-3.05%
$ 41.74 million $ 8.4 million
May 10, 2023 $ 8.34
+2.34%
$ 43.06 million $ 15.02 million
May 9, 2023 $ 8.14
+2.05%
$ 42.07 million $ 10.54 million
May 8, 2023 $ 7.98
-8.22%
$ 41.23 million $ 16.74 million
May 7, 2023 $ 8.7
-2.71%
$ 44.92 million $ 6.93 million
May 6, 2023 $ 8.94
-5.43%
$ 46.17 million $ 11.31 million
May 5, 2023 $ 9.45
-0.86%
$ 48.81 million $ 8.62 million
May 4, 2023 $ 9.53
-0.84%
$ 49.23 million $ 9.07 million
May 3, 2023 $ 9.61
+0.77%
$ 49.64 million $ 8.73 million
May 2, 2023 $ 9.54
+0.81%
$ 49.27 million $ 5.64 million
May 1, 2023 $ 9.46
-3.09%
$ 48.87 million $ 10.52 million
Apr 30, 2023 $ 9.76
-2.60%
$ 50.43 million $ 6.9 million
Apr 29, 2023 $ 10.02
+1.07%
$ 51.77 million $ 6.86 million
Apr 28, 2023 $ 9.92
+0.39%
$ 51.23 million $ 9.34 million
Apr 27, 2023 $ 9.88
+2.13%
$ 51.03 million $ 13.93 million
Apr 26, 2023 $ 9.67
-2.00%
$ 49.97 million $ 19.6 million
Apr 25, 2023 $ 9.87
+1.51%
$ 50.99 million $ 31.53 million
Apr 24, 2023 $ 9.72
-1.12%
$ 50.23 million $ 8 million
Apr 23, 2023 $ 9.83
+0.74%
$ 50.8 million $ 6.09 million
Apr 22, 2023 $ 9.76
+3.94%
$ 50.42 million $ 7.49 million
Apr 21, 2023 $ 9.39
-5.48%
$ 48.51 million $ 23.36 million
Apr 20, 2023 $ 9.94
-3.66%
$ 51.33 million $ 13.37 million
Apr 19, 2023 $ 10.31
-8.87%
$ 53.28 million $ 31.56 million
Apr 18, 2023 $ 11.32
+0.78%
$ 58.47 million $ 21.7 million
Apr 17, 2023 $ 11.23
-3.92%
$ 58.01 million $ 20.72 million
Apr 16, 2023 $ 11.69
+2.88%
$ 60.38 million $ 19.52 million
Apr 15, 2023 $ 11.36
+0.38%
$ 58.69 million $ 16.21 million
Apr 14, 2023 $ 11.32
+3.12%
$ 58.47 million $ 29.01 million
Apr 13, 2023 $ 10.98
+4.20%
$ 56.7 million $ 17.68 million
Apr 12, 2023 $ 10.53
-1.31%
$ 54.41 million $ 19.22 million
Apr 11, 2023 $ 10.67
-1.00%
$ 55.14 million $ 14.06 million
Apr 10, 2023 $ 10.78
+1.38%
$ 55.69 million $ 18.99 million
Apr 9, 2023 $ 10.63
+1.45%
$ 54.94 million $ 11.15 million
Apr 8, 2023 $ 10.48
-0.21%
$ 54.15 million $ 12.47 million
Apr 7, 2023 $ 10.5
-0.54%
$ 54.27 million $ 10.48 million
Apr 6, 2023 $ 10.56
-3.24%
$ 54.56 million $ 28.39 million
Apr 5, 2023 $ 10.91
+0.31%
$ 56.39 million $ 28.07 million
Apr 4, 2023 $ 10.88
+1.56%
$ 56.21 million $ 10.58 million
Apr 3, 2023 $ 10.71
-1.69%
$ 55.35 million $ 16.34 million