Horizen Historical Data

ZEN Page 27
Download
Date Close Price change Market cap Trading volume
Sep 19, 2022 $ 13.77
+2.85%
$ 71.15 million $ 17.41 million
Sep 18, 2022 $ 13.39
-10.22%
$ 69.18 million $ 109.65 million
Sep 17, 2022 $ 14.92
+3.83%
$ 77.06 million $ 21.82 million
Sep 16, 2022 $ 14.37
-0.95%
$ 74.22 million $ 32.3 million
Sep 15, 2022 $ 14.5
-4.03%
$ 74.93 million $ 22.12 million
Sep 14, 2022 $ 15.11
+2.04%
$ 78.08 million $ 47.32 million
Sep 13, 2022 $ 14.81
-10.18%
$ 76.52 million $ 62.49 million
Sep 12, 2022 $ 16.49
+0.28%
$ 85.19 million $ 22.49 million
Sep 11, 2022 $ 16.44
-2.02%
$ 84.95 million $ 14.17 million
Sep 10, 2022 $ 16.78
-0.64%
$ 86.7 million $ 30.07 million
Sep 9, 2022 $ 16.89
+9.05%
$ 87.26 million $ 28.61 million
Sep 8, 2022 $ 15.49
+3.78%
$ 80.02 million $ 15.33 million
Sep 7, 2022 $ 14.92
+2.48%
$ 77.1 million $ 24.38 million
Sep 6, 2022 $ 14.56
-9.24%
$ 75.23 million $ 20.11 million
Sep 5, 2022 $ 16.04
-1.93%
$ 82.89 million $ 9.73 million
Sep 4, 2022 $ 16.36
+5.42%
$ 84.51 million $ 16.48 million
Sep 3, 2022 $ 15.52
-0.03%
$ 80.16 million $ 6.46 million
Sep 2, 2022 $ 15.52
-1.98%
$ 80.19 million $ 9.6 million
Sep 1, 2022 $ 15.84
+1.69%
$ 81.81 million $ 15.93 million
Aug 31, 2022 $ 15.57
-1.65%
$ 80.45 million $ 20.61 million
Aug 30, 2022 $ 15.83
-3.71%
$ 81.8 million $ 26.44 million
Aug 29, 2022 $ 16.44
+10.56%
$ 84.95 million $ 22.52 million
Aug 28, 2022 $ 14.87
-2.22%
$ 76.84 million $ 18.2 million
Aug 27, 2022 $ 15.21
-1.80%
$ 78.58 million $ 31.06 million
Aug 26, 2022 $ 15.49
-9.92%
$ 80.02 million $ 31.26 million
Aug 25, 2022 $ 17.2
+1.09%
$ 88.83 million $ 30.2 million
Aug 24, 2022 $ 17.01
-2.28%
$ 87.87 million $ 26.36 million
Aug 23, 2022 $ 17.41
+2.31%
$ 89.92 million $ 30.13 million
Aug 22, 2022 $ 17.01
+1.66%
$ 87.9 million $ 23.26 million
Aug 21, 2022 $ 16.74
+4.98%
$ 86.46 million $ 10.75 million
Aug 20, 2022 $ 15.94
-2.10%
$ 82.36 million $ 19.62 million
Aug 19, 2022 $ 16.28
-9.15%
$ 84.12 million $ 43.92 million
Aug 18, 2022 $ 17.93
-5.91%
$ 92.6 million $ 26.68 million
Aug 17, 2022 $ 19.05
-5.34%
$ 98.41 million $ 53.18 million
Aug 16, 2022 $ 20.12
+0.33%
$ 103.96 million $ 16.46 million
Aug 15, 2022 $ 20.06
-0.52%
$ 103.62 million $ 29.48 million
Aug 14, 2022 $ 20.16
-3.21%
$ 104.16 million $ 27.08 million
Aug 13, 2022 $ 20.83
-2.37%
$ 107.62 million $ 26.73 million
Aug 12, 2022 $ 21.34
-1.12%
$ 110.23 million $ 37.69 million
Aug 11, 2022 $ 21.58
-1.48%
$ 111.48 million $ 49.78 million
Aug 10, 2022 $ 21.9
+9.88%
$ 113.11 million $ 67.09 million
Aug 9, 2022 $ 19.93
+3.87%
$ 102.94 million $ 49.06 million
Aug 8, 2022 $ 19.18
+0.01%
$ 99.1 million $ 29.83 million
Aug 7, 2022 $ 19.18
-0.52%
$ 99.1 million $ 26.68 million
Aug 6, 2022 $ 19.28
+4.74%
$ 99.62 million $ 19.43 million
Aug 5, 2022 $ 18.41
+6.62%
$ 95.11 million $ 13.45 million
Aug 4, 2022 $ 17.28
+0.87%
$ 89.26 million $ 14.33 million
Aug 3, 2022 $ 17.13
-0.46%
$ 88.49 million $ 17.29 million
Aug 2, 2022 $ 17.2
-5.46%
$ 88.87 million $ 34.85 million
Aug 1, 2022 $ 18.19
-3.98%
$ 93.99 million $ 25.04 million