Horizen Historical Data

ZEN Page 47
Download
Date Close Price change Market cap Trading volume
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
Mar 28, 2020 $5.99
+15.85%
$30.96 million $3.62 million