Horizen Historical Data

ZEN Page 33
Download
Date Close Price change Market cap Trading volume
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
Feb 26, 2022 $ 33.54
-3.53%
$ 173.25 million $ 20.07 million
Feb 25, 2022 $ 34.76
+1.49%
$ 179.59 million $ 29.6 million
Feb 24, 2022 $ 34.25
+3.70%
$ 176.95 million $ 36.6 million
Feb 23, 2022 $ 33.03
-6.47%
$ 170.63 million $ 27.47 million
Feb 22, 2022 $ 35.31
+9.51%
$ 182.44 million $ 31.41 million
Feb 21, 2022 $ 32.25
-7.28%
$ 166.58 million $ 30.92 million
Feb 20, 2022 $ 34.78
-8.99%
$ 179.67 million $ 21.26 million
Feb 19, 2022 $ 38.21
+2.95%
$ 197.41 million $ 16.86 million
Feb 18, 2022 $ 37.12
+0.87%
$ 191.76 million $ 21.05 million
Feb 17, 2022 $ 36.8
-9.34%
$ 190.1 million $ 24.65 million
Feb 16, 2022 $ 40.59
-5.91%
$ 209.68 million $ 21.67 million
Feb 15, 2022 $ 43.14
+4.23%
$ 222.86 million $ 24.64 million
Feb 14, 2022 $ 41.39
+2.35%
$ 213.81 million $ 18.25 million
Feb 13, 2022 $ 40.44
-1.27%
$ 208.91 million $ 16.87 million
Feb 12, 2022 $ 40.96
+1.31%
$ 211.59 million $ 21.25 million
Feb 11, 2022 $ 40.43
-10.79%
$ 208.84 million $ 30.9 million
Feb 10, 2022 $ 45.32
-5.42%
$ 234.11 million $ 42.61 million
Feb 9, 2022 $ 47.92
+0.77%
$ 247.53 million $ 25.12 million
Feb 8, 2022 $ 47.54
-1.57%
$ 245.62 million $ 35.06 million
Feb 7, 2022 $ 48.3
+1.68%
$ 249.53 million $ 32.98 million
Feb 6, 2022 $ 47.5
+3.82%
$ 245.41 million $ 25.05 million
Feb 5, 2022 $ 45.76
+5.81%
$ 236.39 million $ 34.6 million
Feb 4, 2022 $ 43.24
+11.76%
$ 223.4 million $ 23.09 million
Feb 3, 2022 $ 38.69
+1.01%
$ 199.88 million $ 18.41 million
Feb 2, 2022 $ 38.3
-2.77%
$ 197.85 million $ 20.67 million
Feb 1, 2022 $ 39.39
-4.29%
$ 203.5 million $ 20.96 million
Jan 31, 2022 $ 41.16
+1.84%
$ 212.63 million $ 27.97 million
Jan 30, 2022 $ 40.42
-2.95%
$ 208.79 million $ 26.67 million
Jan 29, 2022 $ 41.64
+6.28%
$ 215.13 million $ 73.26 million
Jan 28, 2022 $ 39.18
+6.64%
$ 202.41 million $ 63.76 million
Jan 27, 2022 $ 36.74
-0.03%
$ 189.79 million $ 51.88 million
Jan 26, 2022 $ 36.75
+4.90%
$ 189.86 million $ 63.51 million
Jan 25, 2022 $ 35.04
+2.54%
$ 181 million $ 32.91 million
Jan 24, 2022 $ 34.17
-4.42%
$ 176.51 million $ 39.12 million
Jan 23, 2022 $ 35.75
+1.48%
$ 184.66 million $ 40.4 million
Jan 22, 2022 $ 35.22
-9.75%
$ 181.97 million $ 53.2 million
Jan 21, 2022 $ 39.02
-17.93%
$ 201.59 million $ 63.34 million
Jan 20, 2022 $ 47.55
-4.87%
$ 245.62 million $ 27.79 million
Jan 19, 2022 $ 49.98
-4.48%
$ 258.2 million $ 29.29 million
Jan 18, 2022 $ 52.32
-2.00%
$ 270.3 million $ 32.9 million
Jan 17, 2022 $ 53.39
-3.53%
$ 275.81 million $ 27.37 million