Horizen Historical Data

ZEN Page 31
Download
Date Close Price change Market cap Trading volume
Apr 17, 2022 $ 36.52
-4.74%
$ 188.66 million $ 83.96 million
Apr 16, 2022 $ 38.34
-1.67%
$ 198.05 million $ 12.58 million
Apr 15, 2022 $ 38.99
+2.45%
$ 201.41 million $ 19.18 million
Apr 14, 2022 $ 38.06
-5.03%
$ 196.59 million $ 20.84 million
Apr 13, 2022 $ 40.07
+4.73%
$ 207 million $ 21.66 million
Apr 12, 2022 $ 38.26
+1.81%
$ 197.66 million $ 25.09 million
Apr 11, 2022 $ 37.58
-9.14%
$ 194.15 million $ 28.6 million
Apr 10, 2022 $ 41.37
-1.35%
$ 213.69 million $ 30.53 million
Apr 9, 2022 $ 41.93
+4.38%
$ 216.62 million $ 22.63 million
Apr 8, 2022 $ 40.17
-5.76%
$ 207.52 million $ 33.15 million
Apr 7, 2022 $ 42.63
+3.13%
$ 220.21 million $ 29.29 million
Apr 6, 2022 $ 41.33
-10.49%
$ 213.54 million $ 52.43 million
Apr 5, 2022 $ 46.18
-5.97%
$ 238.57 million $ 23.09 million
Apr 4, 2022 $ 49.11
-1.15%
$ 253.71 million $ 29.82 million
Apr 3, 2022 $ 49.68
+2.32%
$ 256.66 million $ 24.03 million
Apr 2, 2022 $ 48.56
-5.51%
$ 250.84 million $ 30.15 million
Apr 1, 2022 $ 51.38
+5.44%
$ 265.45 million $ 32.13 million
Mar 31, 2022 $ 48.73
-2.62%
$ 251.74 million $ 34.33 million
Mar 30, 2022 $ 50.05
+1.79%
$ 258.54 million $ 24.49 million
Mar 29, 2022 $ 49.17
+3.36%
$ 253.99 million $ 28.3 million
Mar 28, 2022 $ 47.56
-5.10%
$ 245.69 million $ 34.62 million
Mar 27, 2022 $ 50.11
+6.86%
$ 258.89 million $ 43.66 million
Mar 26, 2022 $ 46.9
+5.45%
$ 242.28 million $ 23.6 million
Mar 25, 2022 $ 44.47
-0.95%
$ 229.74 million $ 26.86 million
Mar 24, 2022 $ 44.9
-1.48%
$ 231.96 million $ 22.72 million
Mar 23, 2022 $ 45.57
+0.18%
$ 235.44 million $ 26.57 million
Mar 22, 2022 $ 45.49
+4.33%
$ 235.02 million $ 34.17 million
Mar 21, 2022 $ 43.61
+6.05%
$ 225.28 million $ 43.37 million
Mar 20, 2022 $ 41.12
-1.62%
$ 212.41 million $ 24.8 million
Mar 19, 2022 $ 41.79
+2.28%
$ 215.91 million $ 36.36 million
Mar 18, 2022 $ 40.86
+5.49%
$ 211.08 million $ 37.96 million
Mar 17, 2022 $ 38.73
+0.21%
$ 200.1 million $ 26.07 million
Mar 16, 2022 $ 38.65
+7.34%
$ 199.69 million $ 31.54 million
Mar 15, 2022 $ 36.01
-6.47%
$ 186.02 million $ 109.21 million
Mar 14, 2022 $ 38.5
+5.98%
$ 198.89 million $ 136.38 million
Mar 13, 2022 $ 36.33
-3.04%
$ 187.67 million $ 22.37 million
Mar 12, 2022 $ 37.47
-1.31%
$ 193.56 million $ 29.2 million
Mar 11, 2022 $ 37.97
-9.81%
$ 196.14 million $ 51.96 million
Mar 10, 2022 $ 42.1
+1.08%
$ 217.48 million $ 45.09 million
Mar 9, 2022 $ 41.65
+6.41%
$ 215.16 million $ 53.9 million
Mar 8, 2022 $ 39.09
+15.41%
$ 201.94 million $ 25.71 million
Mar 7, 2022 $ 33.87
+1.04%
$ 174.97 million $ 18.2 million
Mar 6, 2022 $ 33.52
-3.76%
$ 173.17 million $ 13.69 million
Mar 5, 2022 $ 34.83
+3.09%
$ 179.94 million $ 16.21 million
Mar 4, 2022 $ 33.79
-11.61%
$ 174.54 million $ 26.7 million
Mar 3, 2022 $ 38.22
-2.09%
$ 197.46 million $ 23.18 million
Mar 2, 2022 $ 39.04
-1.03%
$ 201.68 million $ 25.37 million
Mar 1, 2022 $ 39.45
+3.24%
$ 203.78 million $ 28.27 million
Feb 28, 2022 $ 38.21
+16.61%
$ 197.39 million $ 35.37 million
Feb 27, 2022 $ 32.77
-2.30%
$ 169.27 million $ 23.02 million