Horizen Historical Data

ZEN Page 50
Download
Date Close Price change Market cap Trading volume
Dec 19, 2019 $7.62
-0.03%
$39.36 million $1.75 million
Dec 18, 2019 $7.62
+14.21%
$39.37 million $2.39 million
Dec 17, 2019 $6.68
-5.71%
$34.51 million $3.74 million
Dec 16, 2019 $7.09
+6.68%
$36.61 million $3.73 million
Dec 15, 2019 $6.64
+2.46%
$34.31 million $3.54 million
Dec 14, 2019 $6.48
+7.76%
$33.48 million $1.54 million
Dec 13, 2019 $6.01
-1.34%
$31.07 million $627,614
Dec 12, 2019 $6.1
-2.29%
$31.49 million $730,296
Dec 11, 2019 $6.23
+1.51%
$32.16 million $930,974
Dec 10, 2019 $6.13
-1.60%
$31.68 million $2.05 million
Dec 9, 2019 $6.23
+14.69%
$32.2 million $2.62 million
Dec 8, 2019 $5.43
+0.25%
$28.07 million $641,818
Dec 7, 2019 $5.42
-3.20%
$28 million $734,608
Dec 6, 2019 $5.6
+13.81%
$28.93 million $1.47 million
Dec 5, 2019 $4.93
-3.35%
$25.48 million $1.2 million
Dec 4, 2019 $5.14
-14.44%
$26.57 million $708,396
Dec 3, 2019 $6.01
+9.32%
$31.05 million $1.77 million
Dec 2, 2019 $5.5
-0.76%
$28.41 million $588,621
Dec 1, 2019 $5.54
-3.62%
$28.63 million $749,652
Nov 30, 2019 $5.75
+0.38%
$29.7 million $858,334
Nov 29, 2019 $5.73
-5.13%
$29.61 million $734,090
Nov 28, 2019 $6.04
+0.79%
$31.21 million $1.3 million
Nov 27, 2019 $6.01
+4.61%
$31.03 million $1.56 million
Nov 26, 2019 $5.74
+14.14%
$29.67 million $2.67 million
Nov 25, 2019 $5.02
+4.18%
$25.93 million $905,329
Nov 24, 2019 $4.82
-10.15%
$24.89 million $661,362
Nov 23, 2019 $5.36
-2.57%
$27.7 million $1.58 million
Nov 22, 2019 $5.48
-1.83%
$28.32 million $2.12 million
Nov 21, 2019 $5.58
+8.17%
$28.85 million $2.5 million
Nov 20, 2019 $5.16
+0.62%
$26.67 million $1.1 million
Nov 19, 2019 $5.13
-0.54%
$26.5 million $1.51 million
Nov 18, 2019 $5.16
-7.04%
$26.65 million $971,006
Nov 17, 2019 $5.55
-2.10%
$28.67 million $1.02 million
Nov 16, 2019 $5.68
-3.58%
$29.32 million $2.07 million
Nov 15, 2019 $5.89
+6.46%
$30.41 million $3.91 million
Nov 14, 2019 $5.53
+2.39%
$28.56 million $1.79 million
Nov 13, 2019 $5.4
+8.22%
$27.9 million $1.97 million
Nov 12, 2019 $4.99
+1.70%
$25.78 million $1.26 million
Nov 11, 2019 $4.91
-2.57%
$25.35 million $933,459
Nov 10, 2019 $5.04
+0.42%
$26.05 million $987,510
Nov 9, 2019 $5.02
+3.80%
$25.95 million $913,515
Nov 8, 2019 $4.84
-8.13%
$25 million $1.17 million
Nov 7, 2019 $5.27
+9.30%
$27.22 million $2.01 million
Nov 6, 2019 $4.82
-5.75%
$24.9 million $819,688
Nov 5, 2019 $5.1
+4.85%
$26.37 million $888,809
Nov 4, 2019 $4.87
-1.16%
$25.15 million $905,371
Nov 3, 2019 $4.93
+0.51%
$25.45 million $805,487
Nov 2, 2019 $4.9
-4.32%
$25.32 million $703,167
Nov 1, 2019 $5.12
+10.26%
$26.46 million $1.99 million
Oct 31, 2019 $4.65
-7.95%
$24 million $883,420