Horizen Historical Data

ZEN Page 45
Download
Date Close Price change Market cap Trading volume
Mar 28, 2020 $ 5.99
+15.85%
$ 30.96 million $ 3.62 million
Mar 27, 2020 $ 5.17
-7.69%
$ 26.69 million $ 2.49 million
Mar 26, 2020 $ 5.6
+3.18%
$ 28.91 million $ 2.35 million
Mar 25, 2020 $ 5.42
-0.63%
$ 28 million $ 2.26 million
Mar 24, 2020 $ 5.45
+1.19%
$ 28.18 million $ 2.58 million
Mar 23, 2020 $ 5.39
+6.18%
$ 27.86 million $ 3.48 million
Mar 22, 2020 $ 5.09
-11.33%
$ 26.27 million $ 2.25 million
Mar 21, 2020 $ 5.73
-3.45%
$ 29.59 million $ 3.17 million
Mar 20, 2020 $ 5.93
+8.86%
$ 30.63 million $ 3.28 million
Mar 19, 2020 $ 5.45
+14.60%
$ 28.13 million $ 2.24 million
Mar 18, 2020 $ 4.74
-0.75%
$ 24.5 million $ 2.5 million
Mar 17, 2020 $ 4.79
+4.23%
$ 24.73 million $ 1.73 million
Mar 16, 2020 $ 4.59
-12.82%
$ 23.73 million $ 854,539
Mar 15, 2020 $ 5.25
-0.67%
$ 27.12 million $ 759,576
Mar 14, 2020 $ 5.3
-13.32%
$ 27.36 million $ 939,069
Mar 13, 2020 $ 6.09
+24.44%
$ 31.45 million $ 1.69 million
Mar 12, 2020 $ 4.86
-44.91%
$ 25.12 million $ 1.22 million
Mar 11, 2020 $ 8.79
-1.23%
$ 45.41 million $ 1.62 million
Mar 10, 2020 $ 8.86
-1.22%
$ 45.77 million $ 1.53 million
Mar 9, 2020 $ 8.95
-3.54%
$ 46.23 million $ 1.41 million
Mar 8, 2020 $ 9.29
-5.98%
$ 47.98 million $ 2.13 million
Mar 7, 2020 $ 9.9
-2.81%
$ 51.14 million $ 2.11 million
Mar 6, 2020 $ 10.23
-1.26%
$ 52.86 million $ 1.8 million
Mar 5, 2020 $ 10.29
+0.23%
$ 53.16 million $ 1.82 million
Mar 4, 2020 $ 10.32
+3.33%
$ 53.33 million $ 1.89 million
Mar 3, 2020 $ 10.05
-1.92%
$ 51.92 million $ 1.87 million
Mar 2, 2020 $ 10.23
+2.84%
$ 52.87 million $ 1.85 million
Mar 1, 2020 $ 9.95
-1.67%
$ 51.41 million $ 1.49 million
Feb 29, 2020 $ 10.16
-2.72%
$ 52.5 million $ 1.73 million
Feb 28, 2020 $ 10.43
-4.76%
$ 53.87 million $ 1.83 million
Feb 27, 2020 $ 10.9
+3.17%
$ 56.32 million $ 1.94 million
Feb 26, 2020 $ 10.57
-1.24%
$ 54.59 million $ 1.92 million
Feb 25, 2020 $ 10.68
-5.11%
$ 55.16 million $ 1.92 million
Feb 24, 2020 $ 11.27
-5.22%
$ 58.22 million $ 2 million
Feb 23, 2020 $ 11.88
+2.13%
$ 61.39 million $ 2.02 million
Feb 22, 2020 $ 11.6
+0.74%
$ 59.93 million $ 1.88 million
Feb 21, 2020 $ 11.56
-0.96%
$ 59.73 million $ 2 million
Feb 20, 2020 $ 11.68
+3.66%
$ 60.33 million $ 2.1 million
Feb 19, 2020 $ 11.25
-11.33%
$ 58.12 million $ 1.96 million
Feb 18, 2020 $ 12.69
+2.40%
$ 65.57 million $ 2.54 million
Feb 17, 2020 $ 12.41
-5.07%
$ 64.11 million $ 2.51 million
Feb 16, 2020 $ 13.04
-4.27%
$ 67.38 million $ 2.56 million
Feb 15, 2020 $ 13.6
-4.71%
$ 70.25 million $ 3.21 million
Feb 14, 2020 $ 14.4
+7.88%
$ 74.37 million $ 3.26 million
Feb 13, 2020 $ 13.32
-2.23%
$ 68.81 million $ 2.73 million
Feb 12, 2020 $ 13.64
+5.17%
$ 70.46 million $ 2.88 million
Feb 11, 2020 $ 12.79
+5.46%
$ 66.07 million $ 2.53 million
Feb 10, 2020 $ 12.16
+4.62%
$ 62.8 million $ 2.51 million
Feb 9, 2020 $ 11.7
-0.24%
$ 60.47 million $ 2.42 million
Feb 8, 2020 $ 11.74
+8.34%
$ 60.66 million $ 2.5 million