Horizen Historical Data

ZEN Page 28
Download
Date Close Price change Market cap Trading volume
Jul 31, 2022 $ 18.95
+6.64%
$ 97.9 million $ 24.93 million
Jul 30, 2022 $ 17.77
-1.91%
$ 91.78 million $ 22.71 million
Jul 29, 2022 $ 18.11
-1.97%
$ 93.57 million $ 41.44 million
Jul 28, 2022 $ 18.48
+14.22%
$ 95.45 million $ 19.33 million
Jul 27, 2022 $ 16.18
+6.75%
$ 83.57 million $ 18.03 million
Jul 26, 2022 $ 15.15
-0.51%
$ 78.29 million $ 13.5 million
Jul 25, 2022 $ 15.23
-10.40%
$ 78.69 million $ 10.39 million
Jul 24, 2022 $ 17
-0.04%
$ 87.82 million $ 6.76 million
Jul 23, 2022 $ 17.01
+0.67%
$ 87.85 million $ 27.42 million
Jul 22, 2022 $ 16.89
-0.55%
$ 87.27 million $ 13.51 million
Jul 21, 2022 $ 16.98
+1.46%
$ 87.74 million $ 30.59 million
Jul 20, 2022 $ 16.74
-7.19%
$ 86.48 million $ 22.63 million
Jul 19, 2022 $ 18.04
+1.89%
$ 93.18 million $ 22.26 million
Jul 18, 2022 $ 17.7
+7.06%
$ 91.45 million $ 22.13 million
Jul 17, 2022 $ 16.53
-2.16%
$ 85.42 million $ 23.4 million
Jul 16, 2022 $ 16.9
+5.25%
$ 87.3 million $ 23.44 million
Jul 15, 2022 $ 16.06
+4.40%
$ 82.95 million $ 24.56 million
Jul 14, 2022 $ 15.38
+0.74%
$ 79.45 million $ 17.06 million
Jul 13, 2022 $ 15.27
+6.50%
$ 78.87 million $ 33.8 million
Jul 12, 2022 $ 14.34
-4.98%
$ 74.06 million $ 13.9 million
Jul 11, 2022 $ 15.09
-11.13%
$ 77.94 million $ 18.19 million
Jul 10, 2022 $ 16.98
+0.68%
$ 87.7 million $ 32.73 million
Jul 9, 2022 $ 16.86
+1.48%
$ 87.1 million $ 23.49 million
Jul 8, 2022 $ 16.62
-1.57%
$ 85.84 million $ 33.96 million
Jul 7, 2022 $ 16.88
+10.15%
$ 87.21 million $ 22.88 million
Jul 6, 2022 $ 15.33
+4.71%
$ 79.17 million $ 19.1 million
Jul 5, 2022 $ 14.64
-2.24%
$ 75.61 million $ 18.35 million
Jul 4, 2022 $ 14.97
+9.25%
$ 77.35 million $ 21.9 million
Jul 3, 2022 $ 13.7
+0.45%
$ 70.79 million $ 12.79 million
Jul 2, 2022 $ 13.64
+3.93%
$ 70.47 million $ 14.69 million
Jul 1, 2022 $ 13.13
+0.00%
$ 67.81 million $ 14.43 million
Jun 30, 2022 $ 13.13
-3.49%
$ 67.81 million $ 15.75 million
Jun 29, 2022 $ 13.6
-0.22%
$ 70.26 million $ 13.43 million
Jun 28, 2022 $ 13.63
-6.85%
$ 70.41 million $ 13.14 million
Jun 27, 2022 $ 14.63
-0.32%
$ 75.59 million $ 12 million
Jun 26, 2022 $ 14.68
-9.47%
$ 75.83 million $ 12.99 million
Jun 25, 2022 $ 16.22
+3.19%
$ 83.77 million $ 12.9 million
Jun 24, 2022 $ 15.71
+8.00%
$ 81.18 million $ 14.57 million
Jun 23, 2022 $ 14.55
+4.76%
$ 75.16 million $ 13.4 million
Jun 22, 2022 $ 13.89
-4.80%
$ 71.75 million $ 14.23 million
Jun 21, 2022 $ 14.59
+3.01%
$ 75.37 million $ 15.79 million
Jun 20, 2022 $ 14.16
+0.97%
$ 73.17 million $ 16.86 million
Jun 19, 2022 $ 14.03
+6.12%
$ 72.46 million $ 20.9 million
Jun 18, 2022 $ 13.22
-6.57%
$ 68.28 million $ 23.98 million
Jun 17, 2022 $ 14.15
+3.90%
$ 73.09 million $ 14.53 million
Jun 16, 2022 $ 13.62
-15.40%
$ 70.34 million $ 21.7 million
Jun 15, 2022 $ 16.09
+9.50%
$ 83.14 million $ 37.63 million
Jun 14, 2022 $ 14.7
+4.31%
$ 75.93 million $ 36.02 million
Jun 13, 2022 $ 14.09
-7.47%
$ 72.79 million $ 49.19 million
Jun 12, 2022 $ 15.23
-7.87%
$ 78.68 million $ 28.32 million