Horizen Historical Data

ZEN Page 44
Download
Date Close Price change Market cap Trading volume
May 17, 2020 $ 5.5
+4.46%
$ 28.41 million $ 5.61 million
May 16, 2020 $ 5.29
-1.20%
$ 27.31 million $ 4.06 million
May 15, 2020 $ 5.25
-4.81%
$ 27.11 million $ 4.1 million
May 14, 2020 $ 5.51
+0.84%
$ 28.47 million $ 5.09 million
May 13, 2020 $ 5.48
+1.80%
$ 28.32 million $ 4.65 million
May 12, 2020 $ 5.38
-3.17%
$ 27.8 million $ 4.68 million
May 11, 2020 $ 5.56
+5.95%
$ 28.74 million $ 6.56 million
May 10, 2020 $ 5.24
-5.02%
$ 27.1 million $ 5.93 million
May 9, 2020 $ 5.5
+0.01%
$ 28.41 million $ 5 million
May 8, 2020 $ 5.52
-1.62%
$ 28.49 million $ 4.2 million
May 7, 2020 $ 5.6
+2.39%
$ 28.94 million $ 3.56 million
May 6, 2020 $ 5.5
-0.83%
$ 28.41 million $ 3.84 million
May 5, 2020 $ 5.52
-2.92%
$ 28.53 million $ 3.35 million
May 4, 2020 $ 5.67
-1.62%
$ 29.3 million $ 4.29 million
May 3, 2020 $ 5.74
-4.80%
$ 29.66 million $ 4.1 million
May 2, 2020 $ 6.02
+0.70%
$ 31.1 million $ 3.95 million
May 1, 2020 $ 5.97
+1.47%
$ 30.82 million $ 3.63 million
Apr 30, 2020 $ 5.87
-6.46%
$ 30.31 million $ 4.81 million
Apr 29, 2020 $ 6.26
+3.75%
$ 32.35 million $ 4.75 million
Apr 28, 2020 $ 6.05
+0.37%
$ 31.27 million $ 2.66 million
Apr 27, 2020 $ 6.03
+0.18%
$ 31.14 million $ 3.13 million
Apr 26, 2020 $ 6.01
-0.14%
$ 31.06 million $ 2.29 million
Apr 25, 2020 $ 6.03
-1.25%
$ 31.13 million $ 2.22 million
Apr 24, 2020 $ 6.11
-0.57%
$ 31.59 million $ 2.06 million
Apr 23, 2020 $ 6.15
+2.26%
$ 31.78 million $ 4.63 million
Apr 22, 2020 $ 6.01
+6.61%
$ 31.03 million $ 4.3 million
Apr 21, 2020 $ 5.63
+2.51%
$ 29.08 million $ 3.77 million
Apr 20, 2020 $ 5.51
-2.96%
$ 28.47 million $ 2.34 million
Apr 19, 2020 $ 5.66
+0.42%
$ 29.24 million $ 1.75 million
Apr 18, 2020 $ 5.64
+3.02%
$ 29.12 million $ 2.7 million
Apr 17, 2020 $ 5.49
-3.23%
$ 28.34 million $ 2.67 million
Apr 16, 2020 $ 5.67
+9.61%
$ 29.29 million $ 3.66 million
Apr 15, 2020 $ 5.17
-2.80%
$ 26.72 million $ 2.12 million
Apr 14, 2020 $ 5.31
-1.54%
$ 27.45 million $ 2.57 million
Apr 13, 2020 $ 5.33
-1.40%
$ 27.55 million $ 2.64 million
Apr 12, 2020 $ 5.4
+1.51%
$ 27.87 million $ 2.21 million
Apr 11, 2020 $ 5.32
-1.94%
$ 27.46 million $ 2.95 million
Apr 10, 2020 $ 5.41
-8.35%
$ 27.97 million $ 3.32 million
Apr 9, 2020 $ 5.91
-1.70%
$ 30.52 million $ 3.09 million
Apr 8, 2020 $ 5.92
+0.37%
$ 30.6 million $ 2.15 million
Apr 7, 2020 $ 5.91
-4.41%
$ 30.55 million $ 2.94 million
Apr 6, 2020 $ 6.17
+7.42%
$ 31.87 million $ 3.33 million
Apr 5, 2020 $ 5.75
-2.57%
$ 29.72 million $ 2.89 million
Apr 4, 2020 $ 5.9
-0.74%
$ 30.47 million $ 3.53 million
Apr 3, 2020 $ 5.94
+4.18%
$ 30.7 million $ 4.38 million
Apr 2, 2020 $ 5.72
-0.19%
$ 29.54 million $ 2.4 million
Apr 1, 2020 $ 5.73
+1.64%
$ 29.58 million $ 3.53 million
Mar 31, 2020 $ 5.64
-1.07%
$ 29.12 million $ 2.55 million
Mar 30, 2020 $ 5.71
+5.70%
$ 29.48 million $ 2.5 million
Mar 29, 2020 $ 5.45
-8.82%
$ 28.15 million $ 3.44 million