Horizen Historical Data

ZEN Page 40
Download
Date Close Price change Market cap Trading volume
Mar 18, 2021 $ 56.87
+4.17%
$ 293.81 million $ 91.25 million
Mar 17, 2021 $ 54.61
-0.74%
$ 282.13 million $ 67.67 million
Mar 16, 2021 $ 54.92
+11.99%
$ 283.74 million $ 80.71 million
Mar 15, 2021 $ 49.08
-8.02%
$ 253.56 million $ 62.32 million
Mar 14, 2021 $ 53.5
-1.66%
$ 276.36 million $ 91.26 million
Mar 13, 2021 $ 54.34
+15.78%
$ 280.72 million $ 67.98 million
Mar 12, 2021 $ 46.96
-2.76%
$ 242.6 million $ 45.48 million
Mar 11, 2021 $ 48.31
-1.83%
$ 249.57 million $ 53.38 million
Mar 10, 2021 $ 49.25
-5.40%
$ 254.45 million $ 56.66 million
Mar 9, 2021 $ 52.06
+2.29%
$ 268.92 million $ 57.64 million
Mar 8, 2021 $ 50.84
+0.89%
$ 262.65 million $ 90.79 million
Mar 7, 2021 $ 50.45
+16.49%
$ 260.65 million $ 54.41 million
Mar 6, 2021 $ 43.31
-0.17%
$ 223.76 million $ 24.68 million
Mar 5, 2021 $ 43.36
-2.45%
$ 223.99 million $ 39.99 million
Mar 4, 2021 $ 44.47
-6.19%
$ 229.73 million $ 42.39 million
Mar 3, 2021 $ 47.48
+0.39%
$ 245.3 million $ 37.51 million
Mar 2, 2021 $ 47.31
+1.79%
$ 244.4 million $ 51.84 million
Mar 1, 2021 $ 46.47
+10.94%
$ 240.07 million $ 47.51 million
Feb 28, 2021 $ 41.92
-10.77%
$ 216.56 million $ 45.35 million
Feb 27, 2021 $ 47.01
+1.83%
$ 242.84 million $ 38.37 million
Feb 26, 2021 $ 46.13
-7.99%
$ 238.32 million $ 57.49 million
Feb 25, 2021 $ 50.28
-3.93%
$ 259.73 million $ 65.34 million
Feb 24, 2021 $ 52.28
+0.10%
$ 270.09 million $ 97.52 million
Feb 23, 2021 $ 52.05
-23.78%
$ 268.87 million $ 134 million
Feb 22, 2021 $ 68.26
-4.91%
$ 352.61 million $ 102.88 million
Feb 21, 2021 $ 71.8
+1.92%
$ 370.93 million $ 90.2 million
Feb 20, 2021 $ 70.43
-7.06%
$ 363.82 million $ 113.84 million
Feb 19, 2021 $ 75.74
-7.10%
$ 391.28 million $ 100.18 million
Feb 18, 2021 $ 81.54
+9.65%
$ 421.23 million $ 138.61 million
Feb 17, 2021 $ 74.45
+27.75%
$ 384.61 million $ 206.95 million
Feb 16, 2021 $ 58.29
+13.74%
$ 301.13 million $ 126.01 million
Feb 15, 2021 $ 51.21
-4.50%
$ 264.54 million $ 79.69 million
Feb 14, 2021 $ 53.66
-4.63%
$ 277.2 million $ 77.24 million
Feb 13, 2021 $ 56.48
+19.48%
$ 291.78 million $ 92.81 million
Feb 12, 2021 $ 47.29
-0.63%
$ 244.28 million $ 59.23 million
Feb 11, 2021 $ 47.62
+11.38%
$ 246 million $ 72.29 million
Feb 10, 2021 $ 42.79
+0.98%
$ 221.07 million $ 84.16 million
Feb 9, 2021 $ 42.4
+23.95%
$ 219.05 million $ 119.46 million
Feb 8, 2021 $ 34.2
+0.82%
$ 176.68 million $ 39.14 million
Feb 7, 2021 $ 33.92
-6.44%
$ 175.23 million $ 45.92 million
Feb 6, 2021 $ 36.25
-4.88%
$ 187.27 million $ 39.67 million
Feb 5, 2021 $ 38.12
+3.87%
$ 196.92 million $ 53.94 million
Feb 4, 2021 $ 36.69
+4.48%
$ 189.54 million $ 49.39 million
Feb 3, 2021 $ 35.12
-1.06%
$ 181.43 million $ 37.88 million
Feb 2, 2021 $ 35.48
-1.81%
$ 183.27 million $ 48.82 million
Feb 1, 2021 $ 36.15
+2.54%
$ 186.73 million $ 45.81 million
Jan 30, 2021 $ 36.65
+5.32%
$ 189.35 million $ 68.25 million
Jan 29, 2021 $ 34.85
-0.87%
$ 180.02 million $ 82.14 million
Jan 28, 2021 $ 35.18
+20.52%
$ 181.74 million $ 100.23 million
Jan 27, 2021 $ 29.17
-11.12%
$ 150.7 million $ 52 million