Horizen Historical Data

ZEN Page 50
Download
Date Close Price change Market cap Trading volume
Jul 22, 2019 $ 6.18
-0.77%
$ 31.95 million $ 2.14 million
Jul 21, 2019 $ 6.23
-0.37%
$ 32.2 million $ 2.14 million
Jul 20, 2019 $ 6.26
+2.36%
$ 32.31 million $ 2.2 million
Jul 19, 2019 $ 6.11
-7.10%
$ 31.57 million $ 1.98 million
Jul 18, 2019 $ 6.58
-0.20%
$ 33.98 million $ 3.32 million
Jul 17, 2019 $ 6.59
+1.99%
$ 34.04 million $ 2.32 million
Jul 16, 2019 $ 6.46
-9.89%
$ 33.38 million $ 2.26 million
Jul 15, 2019 $ 7.17
-3.12%
$ 37.05 million $ 1.16 million
Jul 14, 2019 $ 7.4
-9.68%
$ 38.24 million $ 2.19 million
Jul 13, 2019 $ 8.2
-2.47%
$ 42.34 million $ 2.64 million
Jul 12, 2019 $ 8.4
+3.13%
$ 43.41 million $ 2.92 million
Jul 11, 2019 $ 8.15
-5.92%
$ 42.09 million $ 2.77 million
Jul 10, 2019 $ 8.66
-9.81%
$ 44.74 million $ 3.25 million
Jul 9, 2019 $ 9.6
-3.39%
$ 49.6 million $ 3.24 million
Jul 8, 2019 $ 9.94
+0.39%
$ 51.34 million $ 3.89 million
Jul 7, 2019 $ 9.9
-0.28%
$ 51.14 million $ 4.32 million
Jul 6, 2019 $ 9.93
+2.17%
$ 51.29 million $ 4.47 million
Jul 5, 2019 $ 9.72
-0.91%
$ 50.19 million $ 4.89 million
Jul 4, 2019 $ 9.81
-0.10%
$ 50.66 million $ 5.35 million
Jul 3, 2019 $ 9.82
+9.51%
$ 50.71 million $ 4.45 million
Jul 2, 2019 $ 8.96
-4.13%
$ 46.31 million $ 1.54 million
Jul 1, 2019 $ 9.35
-7.53%
$ 48.3 million $ 4.33 million
Jun 30, 2019 $ 10.11
-9.96%
$ 52.24 million $ 5.88 million
Jun 29, 2019 $ 11.23
+3.43%
$ 58.02 million $ 5.58 million
Jun 28, 2019 $ 10.86
+4.71%
$ 56.09 million $ 5.56 million
Jun 27, 2019 $ 10.37
+3.99%
$ 53.57 million $ 7.78 million
Jun 26, 2019 $ 9.97
-11.47%
$ 51.52 million $ 6.44 million
Jun 25, 2019 $ 11.26
+1.73%
$ 58.19 million $ 5.56 million
Jun 24, 2019 $ 11.07
-4.70%
$ 57.2 million $ 4.87 million
Jun 23, 2019 $ 11.62
+1.65%
$ 60.02 million $ 5.62 million
Jun 22, 2019 $ 11.43
+1.04%
$ 59.05 million $ 6.19 million
Jun 21, 2019 $ 11.31
-2.10%
$ 58.44 million $ 5.5 million
Jun 20, 2019 $ 11.55
+3.59%
$ 59.69 million $ 5.3 million
Jun 19, 2019 $ 11.16
+4.71%
$ 57.63 million $ 4.82 million
Jun 18, 2019 $ 10.65
-0.56%
$ 55.02 million $ 3.76 million
Jun 17, 2019 $ 10.71
-2.55%
$ 55.33 million $ 4.08 million
Jun 16, 2019 $ 10.99
-0.27%
$ 56.78 million $ 4.9 million
Jun 15, 2019 $ 11.02
+1.85%
$ 56.94 million $ 4.79 million
Jun 14, 2019 $ 10.82
+1.47%
$ 55.91 million $ 4.23 million
Jun 13, 2019 $ 10.67
+0.43%
$ 55.1 million $ 3.95 million
Jun 12, 2019 $ 10.61
-7.46%
$ 54.82 million $ 3.57 million
Jun 11, 2019 $ 11.47
-2.30%
$ 59.23 million $ 6.69 million
Jun 10, 2019 $ 11.74
+20.23%
$ 60.63 million $ 7.14 million
Jun 9, 2019 $ 9.76
-3.28%
$ 50.43 million $ 3.04 million
Jun 8, 2019 $ 10.09
-10.51%
$ 52.14 million $ 3.04 million
Jun 7, 2019 $ 11.28
+15.94%
$ 58.26 million $ 6.93 million
Jun 6, 2019 $ 9.73
+0.60%
$ 50.26 million $ 3.61 million
Jun 5, 2019 $ 9.67
-11.63%
$ 49.98 million $ 2.8 million
Jun 4, 2019 $ 10.95
-3.92%
$ 56.54 million $ 4.33 million
Jun 3, 2019 $ 11.39
-7.29%
$ 58.85 million $ 6.2 million