Horizen Historical Data

ZEN Page 49
Download
Date Close Price change Market cap Trading volume
Sep 10, 2019 $ 4.07
-4.40%
$ 21.03 million $ 3.89 million
Sep 9, 2019 $ 4.25
+0.45%
$ 21.96 million $ 5.46 million
Sep 8, 2019 $ 4.23
+2.07%
$ 21.86 million $ 4.01 million
Sep 7, 2019 $ 4.15
+2.92%
$ 21.42 million $ 4.45 million
Sep 6, 2019 $ 4.03
-6.31%
$ 20.83 million $ 3.82 million
Sep 5, 2019 $ 4.3
+4.75%
$ 22.23 million $ 3.98 million
Sep 4, 2019 $ 4.1
-10.10%
$ 21.16 million $ 3.33 million
Sep 3, 2019 $ 4.56
-3.52%
$ 23.55 million $ 4.86 million
Sep 2, 2019 $ 4.73
-2.94%
$ 24.42 million $ 3.69 million
Sep 1, 2019 $ 4.88
-1.91%
$ 25.23 million $ 2.52 million
Aug 31, 2019 $ 4.98
+2.39%
$ 25.72 million $ 2.95 million
Aug 30, 2019 $ 4.86
-2.90%
$ 25.12 million $ 3.44 million
Aug 29, 2019 $ 5.01
+0.58%
$ 25.87 million $ 6.11 million
Aug 28, 2019 $ 4.98
-3.35%
$ 25.72 million $ 7.19 million
Aug 27, 2019 $ 5.15
-0.89%
$ 26.61 million $ 3.19 million
Aug 26, 2019 $ 5.18
-0.18%
$ 26.77 million $ 3.99 million
Aug 25, 2019 $ 5.19
-0.65%
$ 26.8 million $ 4.4 million
Aug 24, 2019 $ 5.22
+0.72%
$ 26.98 million $ 3.98 million
Aug 23, 2019 $ 5.19
+0.96%
$ 26.79 million $ 4.79 million
Aug 22, 2019 $ 5.14
+0.50%
$ 26.54 million $ 6.27 million
Aug 21, 2019 $ 5.12
-4.98%
$ 26.43 million $ 6.16 million
Aug 20, 2019 $ 5.39
-3.80%
$ 27.82 million $ 3.31 million
Aug 19, 2019 $ 5.57
+3.50%
$ 28.77 million $ 3.1 million
Aug 18, 2019 $ 5.38
+0.45%
$ 27.81 million $ 1.74 million
Aug 17, 2019 $ 5.35
-0.03%
$ 27.65 million $ 1.76 million
Aug 16, 2019 $ 5.33
+0.90%
$ 27.55 million $ 1.97 million
Aug 15, 2019 $ 5.26
+2.26%
$ 27.17 million $ 2.05 million
Aug 14, 2019 $ 5.13
-9.01%
$ 26.49 million $ 2.08 million
Aug 13, 2019 $ 5.64
-5.62%
$ 29.12 million $ 2.23 million
Aug 12, 2019 $ 5.98
-0.98%
$ 30.89 million $ 2.49 million
Aug 11, 2019 $ 6.04
-1.36%
$ 31.18 million $ 2.42 million
Aug 10, 2019 $ 6.12
-6.43%
$ 31.61 million $ 2.29 million
Aug 9, 2019 $ 6.55
-12.31%
$ 33.85 million $ 2.6 million
Aug 8, 2019 $ 7.49
+1.69%
$ 38.68 million $ 2.97 million
Aug 7, 2019 $ 7.36
+2.36%
$ 38.04 million $ 2.66 million
Aug 6, 2019 $ 7.19
-4.35%
$ 37.16 million $ 2.9 million
Aug 5, 2019 $ 7.52
-3.69%
$ 38.85 million $ 3.32 million
Aug 4, 2019 $ 7.81
-0.19%
$ 40.34 million $ 5.48 million
Aug 3, 2019 $ 7.82
+17.85%
$ 40.42 million $ 3.96 million
Aug 2, 2019 $ 6.64
-5.86%
$ 34.29 million $ 2.37 million
Aug 1, 2019 $ 7.05
-0.30%
$ 36.43 million $ 2.7 million
Jul 31, 2019 $ 7.07
-3.47%
$ 36.54 million $ 2.13 million
Jul 30, 2019 $ 7.33
+0.39%
$ 37.85 million $ 2.25 million
Jul 29, 2019 $ 7.3
-2.87%
$ 37.7 million $ 2.72 million
Jul 28, 2019 $ 7.51
+4.22%
$ 38.82 million $ 2.63 million
Jul 27, 2019 $ 7.21
-11.38%
$ 37.25 million $ 2.85 million
Jul 26, 2019 $ 8.14
+22.88%
$ 42.03 million $ 4.47 million
Jul 25, 2019 $ 6.62
+6.58%
$ 34.21 million $ 2.33 million
Jul 24, 2019 $ 6.21
+3.61%
$ 32.09 million $ 2.22 million
Jul 23, 2019 $ 6
-3.04%
$ 30.98 million $ 1.91 million