Horizen Historical Data

ZEN Page 29
Download
Date Close Price change Market cap Trading volume
Jun 11, 2022 $ 16.53
-7.40%
$ 85.39 million $ 22.21 million
Jun 10, 2022 $ 17.85
-6.73%
$ 92.22 million $ 18.24 million
Jun 9, 2022 $ 19.14
-1.65%
$ 98.87 million $ 12.4 million
Jun 8, 2022 $ 19.46
-1.45%
$ 100.53 million $ 19.39 million
Jun 7, 2022 $ 19.75
-6.02%
$ 102.01 million $ 20.2 million
Jun 6, 2022 $ 21.01
+6.24%
$ 108.54 million $ 20.47 million
Jun 5, 2022 $ 19.78
-0.98%
$ 102.16 million $ 10.8 million
Jun 4, 2022 $ 19.97
+0.69%
$ 103.17 million $ 11.91 million
Jun 3, 2022 $ 19.83
-5.00%
$ 102.46 million $ 19.06 million
Jun 2, 2022 $ 20.88
+1.11%
$ 107.86 million $ 22.66 million
Jun 1, 2022 $ 20.65
-7.43%
$ 106.68 million $ 27.97 million
May 31, 2022 $ 22.31
-2.73%
$ 115.23 million $ 26.2 million
May 30, 2022 $ 22.93
+13.26%
$ 118.46 million $ 34.35 million
May 29, 2022 $ 20.25
+4.86%
$ 104.6 million $ 15.12 million
May 28, 2022 $ 19.31
+2.06%
$ 99.75 million $ 15.72 million
May 27, 2022 $ 18.92
-4.08%
$ 97.74 million $ 29.72 million
May 26, 2022 $ 19.73
-3.21%
$ 101.9 million $ 30.01 million
May 25, 2022 $ 20.38
-1.61%
$ 105.28 million $ 24.91 million
May 24, 2022 $ 20.71
+3.67%
$ 107 million $ 29.5 million
May 23, 2022 $ 19.98
-5.89%
$ 103.21 million $ 29.18 million
May 22, 2022 $ 21.23
+2.94%
$ 109.67 million $ 18.37 million
May 21, 2022 $ 20.62
+2.14%
$ 106.53 million $ 18.54 million
May 20, 2022 $ 20.19
-2.55%
$ 104.3 million $ 20.05 million
May 19, 2022 $ 20.72
+8.06%
$ 107.03 million $ 24.43 million
May 18, 2022 $ 19.17
-13.59%
$ 99.04 million $ 24.45 million
May 17, 2022 $ 22.19
+8.57%
$ 114.62 million $ 18.13 million
May 16, 2022 $ 20.44
-8.17%
$ 105.57 million $ 22.32 million
May 15, 2022 $ 22.25
+3.84%
$ 114.97 million $ 22.99 million
May 14, 2022 $ 21.43
+4.35%
$ 110.72 million $ 28.19 million
May 13, 2022 $ 20.54
+8.40%
$ 106.1 million $ 35.36 million
May 12, 2022 $ 18.95
-4.00%
$ 97.87 million $ 52.86 million
May 11, 2022 $ 19.74
-23.51%
$ 101.95 million $ 72.99 million
May 10, 2022 $ 25.8
+3.86%
$ 133.28 million $ 63.8 million
May 9, 2022 $ 24.84
-20.30%
$ 128.32 million $ 68.72 million
May 8, 2022 $ 31.17
-12.75%
$ 161 million $ 58.31 million
May 7, 2022 $ 35.72
-2.26%
$ 184.52 million $ 109.5 million
May 6, 2022 $ 36.55
+17.82%
$ 188.8 million $ 60.65 million
May 5, 2022 $ 31.02
-7.61%
$ 160.23 million $ 40.38 million
May 4, 2022 $ 33.57
+9.50%
$ 173.42 million $ 34.82 million
May 3, 2022 $ 30.66
-0.15%
$ 158.39 million $ 24.99 million
May 2, 2022 $ 30.71
-1.94%
$ 158.62 million $ 30.45 million
May 1, 2022 $ 31.31
+7.46%
$ 161.76 million $ 44.45 million
Apr 30, 2022 $ 29.14
-6.55%
$ 150.53 million $ 31.52 million
Apr 29, 2022 $ 31.18
-7.59%
$ 161.07 million $ 31.88 million
Apr 28, 2022 $ 33.74
+0.45%
$ 174.31 million $ 24.7 million
Apr 27, 2022 $ 33.59
+3.21%
$ 173.52 million $ 28.51 million
Apr 26, 2022 $ 32.55
-10.74%
$ 168.13 million $ 35.89 million
Apr 25, 2022 $ 36.46
+0.96%
$ 188.36 million $ 32.22 million
Apr 24, 2022 $ 36.12
+0.13%
$ 186.57 million $ 21.88 million
Apr 23, 2022 $ 36.07
-1.71%
$ 186.33 million $ 22.8 million