Horizen Historical Data

ZEN Page 24
Download
Date Close Price change Market cap Trading volume
Apr 2, 2023 $ 10.9
+0.10%
$ 56.3 million $ 12.91 million
Apr 1, 2023 $ 10.89
-0.82%
$ 56.25 million $ 12.32 million
Mar 31, 2023 $ 10.98
+5.77%
$ 56.71 million $ 25.89 million
Mar 30, 2023 $ 10.38
-1.90%
$ 53.61 million $ 29.26 million
Mar 29, 2023 $ 10.58
+4.19%
$ 54.65 million $ 20.32 million
Mar 28, 2023 $ 10.15
+3.27%
$ 52.46 million $ 14.73 million
Mar 27, 2023 $ 9.83
-4.88%
$ 50.8 million $ 19 million
Mar 26, 2023 $ 10.34
+1.73%
$ 53.41 million $ 7.73 million
Mar 25, 2023 $ 10.16
-2.27%
$ 52.5 million $ 12.33 million
Mar 24, 2023 $ 10.4
-5.85%
$ 53.71 million $ 36.48 million
Mar 23, 2023 $ 11.04
+9.23%
$ 57.05 million $ 25.73 million
Mar 22, 2023 $ 10.11
-5.35%
$ 52.23 million $ 20.97 million
Mar 21, 2023 $ 10.68
+5.03%
$ 55.19 million $ 25.42 million
Mar 20, 2023 $ 10.17
-6.03%
$ 52.54 million $ 18.59 million
Mar 19, 2023 $ 10.82
+2.26%
$ 55.91 million $ 16.68 million
Mar 18, 2023 $ 10.58
-4.40%
$ 54.67 million $ 27.1 million
Mar 17, 2023 $ 11.07
+10.39%
$ 57.19 million $ 20.33 million
Mar 16, 2023 $ 10.03
+0.99%
$ 51.81 million $ 18.22 million
Mar 15, 2023 $ 9.93
-9.36%
$ 51.3 million $ 25.44 million
Mar 14, 2023 $ 10.96
+5.20%
$ 56.6 million $ 32.22 million
Mar 13, 2023 $ 10.41
+6.22%
$ 53.8 million $ 37.89 million
Mar 12, 2023 $ 9.81
+8.02%
$ 50.65 million $ 19.75 million
Mar 11, 2023 $ 9.08
-0.79%
$ 46.89 million $ 24.11 million
Mar 10, 2023 $ 9.15
-1.64%
$ 47.26 million $ 37.76 million
Mar 9, 2023 $ 9.3
-7.85%
$ 48.05 million $ 31.11 million
Mar 8, 2023 $ 10.09
-5.77%
$ 52.15 million $ 31.58 million
Mar 7, 2023 $ 10.71
-2.71%
$ 55.34 million $ 17.89 million
Mar 6, 2023 $ 11.01
+2.40%
$ 56.88 million $ 13.18 million
Mar 5, 2023 $ 10.75
-0.06%
$ 55.55 million $ 24.79 million
Mar 4, 2023 $ 10.76
-2.22%
$ 55.58 million $ 17.73 million
Mar 3, 2023 $ 11
-8.41%
$ 56.84 million $ 34.86 million
Mar 2, 2023 $ 12.01
-2.59%
$ 62.06 million $ 21.3 million
Mar 1, 2023 $ 12.33
+4.28%
$ 63.71 million $ 37.17 million
Feb 28, 2023 $ 11.83
-5.34%
$ 61.09 million $ 35.26 million
Feb 27, 2023 $ 12.49
-2.57%
$ 64.54 million $ 41.3 million
Feb 26, 2023 $ 12.82
+3.35%
$ 66.24 million $ 26.64 million
Feb 25, 2023 $ 12.41
-0.17%
$ 64.09 million $ 18.37 million
Feb 24, 2023 $ 12.43
-6.75%
$ 64.19 million $ 35.4 million
Feb 23, 2023 $ 13.33
-0.89%
$ 68.84 million $ 38.39 million
Feb 22, 2023 $ 13.45
-1.58%
$ 69.46 million $ 32.72 million
Feb 21, 2023 $ 13.66
-5.18%
$ 70.58 million $ 38.9 million
Feb 20, 2023 $ 14.41
+10.38%
$ 74.43 million $ 55.63 million
Feb 19, 2023 $ 13.05
-3.16%
$ 67.43 million $ 63.71 million
Feb 18, 2023 $ 13.48
-4.32%
$ 69.63 million $ 46.71 million
Feb 17, 2023 $ 14.09
+1.79%
$ 72.77 million $ 59.3 million
Feb 16, 2023 $ 13.84
-6.61%
$ 71.48 million $ 60.03 million
Feb 15, 2023 $ 14.82
+12.29%
$ 76.54 million $ 142.09 million
Feb 14, 2023 $ 13.2
+6.58%
$ 68.17 million $ 85.31 million
Feb 13, 2023 $ 12.38
-1.50%
$ 63.96 million $ 112.23 million
Feb 12, 2023 $ 12.57
+9.61%
$ 64.93 million $ 165.68 million