Horizen Historical Data

ZEN Page 4
Download
Date Close Price change Market cap Trading volume
Jun 26 $ 8.72
+20.11%
$ 45.04 million $ 195.98 million
Jun 19 $ 7.11
+13.89%
$ 37.5 million $ 65.27 million
Jun 12 $ 6.39
+6.23%
$ 32.25 million $ 30.27 million
Jun 5 $ 6.02
-25.66%
$ 31.08 million $ 63.11 million
May 29 $ 8.09
-7.30%
$ 41.81 million $ 33.02 million
May 22 $ 8.59
+2.48%
$ 45.1 million $ 27.24 million
May 15 $ 8.72
+2.74%
$ 43.3 million $ 38.95 million
May 8 $ 8.44
-2.89%
$ 43.86 million $ 64.17 million
May 1 $ 8.7
-10.92%
$ 44.92 million $ 60.81 million
Apr 24 $ 10.02
+1.92%
$ 50.43 million $ 89.26 million
Apr 17 $ 9.76
-16.49%
$ 50.8 million $ 118.2 million
Apr 10 $ 11.36
+6.84%
$ 60.38 million $ 115.17 million
Apr 3 $ 10.63
-2.43%
$ 54.94 million $ 117.48 million
Mar 27 $ 10.9
+5.42%
$ 56.3 million $ 134.43 million
Mar 20 $ 10.16
-6.11%
$ 53.41 million $ 139.52 million
Mar 13 $ 10.58
+7.94%
$ 55.91 million $ 161.19 million
Mar 6 $ 9.08
-15.59%
$ 50.65 million $ 155.63 million
Feb 27 $ 10.75
-16.13%
$ 55.55 million $ 212.42 million
Feb 20 $ 12.82
-1.77%
$ 66.24 million $ 246.05 million
Feb 13 $ 13.05
+3.84%
$ 67.43 million $ 569.38 million
Feb 6 $ 12.57
+21.59%
$ 64.93 million $ 577.1 million
Jan 30 $ 10.34
-8.38%
$ 53.4 million $ 236.61 million
Jan 23 $ 10.31
-4.09%
$ 58.29 million $ 152.09 million
Jan 16 $ 10.75
+2.05%
$ 55.54 million $ 171.33 million
Jan 9 $ 10.54
+21.29%
$ 54.43 million $ 129 million
Jan 2 $ 8.69
-7.64%
$ 44.87 million $ 54.11 million
Dec 26 $ 9.4
+2.92%
$ 48.58 million $ 56.96 million
Dec 19 $ 9.14
+5.77%
$ 47.21 million $ 71.45 million
Dec 12 $ 8.64
-15.34%
$ 44.63 million $ 69.97 million
Dec 5 $ 10.2
-7.02%
$ 52.72 million $ 72.14 million
Nov 28 $ 10.98
+14.08%
$ 56.7 million $ 73.24 million
Nov 21 $ 9.62
+7.38%
$ 49.71 million $ 118.21 million
Nov 14 $ 9.41
-10.45%
$ 46.3 million $ 91.53 million
Nov 7 $ 10.5
-23.74%
$ 54.26 million $ 163.58 million
Oct 31 $ 13.77
+1.44%
$ 71.15 million $ 151.84 million
Oct 24 $ 13.58
+3.95%
$ 70.14 million $ 382.49 million
Oct 17 $ 13.06
+2.68%
$ 67.48 million $ 85 million
Oct 10 $ 12.72
-6.01%
$ 65.71 million $ 75.73 million
Oct 3 $ 13.53
+0.47%
$ 69.91 million $ 53.67 million
Sep 26 $ 13.47
-2.55%
$ 69.59 million $ 93.12 million
Sep 19 $ 14.09
+5.21%
$ 71.41 million $ 88.29 million
Sep 12 $ 13.39
-18.56%
$ 85.19 million $ 318.18 million
Sep 5 $ 16.44
+0.51%
$ 82.89 million $ 142.41 million
Aug 29 $ 16.36
+9.99%
$ -- $ 118.05 million
Aug 22 $ 14.87
-11.13%
$ -- $ 190.47 million
Aug 15 $ 16.74
-16.99%
$ -- $ 200.1 million
Aug 8 $ 20.16
+5.11%
$ -- $ 287.26 million
Aug 1 $ 19.18
+1.23%
$ -- $ 151.08 million
Jul 25 $ 18.95
+11.48%
$ -- $ 150.33 million
Jul 18 $ 17
+2.81%
$ -- $ 145.29 million