Horizen Historical Data

ZEN Page 53
Download
Date Close Price change Market cap Trading volume
Feb 22, 2019 $ 5.29
+3.54%
$ 27.35 million $ 552,260
Feb 21, 2019 $ 5.11
-1.22%
$ 26.42 million $ 551,622
Feb 20, 2019 $ 5.18
+6.16%
$ 26.75 million $ 1.21 million
Feb 19, 2019 $ 4.88
-0.97%
$ 25.2 million $ 1.01 million
Feb 18, 2019 $ 4.93
+6.95%
$ 25.45 million $ 339,167
Feb 17, 2019 $ 4.61
+0.61%
$ 23.81 million $ 354,503
Feb 16, 2019 $ 4.58
+3.03%
$ 23.66 million $ 433,786
Feb 15, 2019 $ 4.45
-1.13%
$ 22.97 million $ 1.07 million
Feb 14, 2019 $ 4.5
-3.95%
$ 23.23 million $ 496,192
Feb 13, 2019 $ 4.68
+1.09%
$ 24.2 million $ 481,247
Feb 12, 2019 $ 4.63
+2.96%
$ 23.93 million $ 239,243
Feb 11, 2019 $ 4.5
-1.65%
$ 23.24 million $ 312,637
Feb 10, 2019 $ 4.58
+3.52%
$ 23.64 million $ 236,218
Feb 9, 2019 $ 4.43
-0.49%
$ 22.89 million $ 205,451
Feb 8, 2019 $ 4.45
+11.24%
$ 23.01 million $ 488,539
Feb 7, 2019 $ 4
+2.46%
$ 20.69 million $ 208,884
Feb 6, 2019 $ 3.91
+0.61%
$ 20.19 million $ 460,602
Feb 5, 2019 $ 3.89
-1.06%
$ 20.07 million $ 256,248
Feb 4, 2019 $ 3.93
-0.97%
$ 20.29 million $ 405,556
Feb 3, 2019 $ 3.97
-2.31%
$ 20.49 million $ 209,532
Feb 2, 2019 $ 4.06
-1.62%
$ 20.95 million $ 335,954
Feb 1, 2019 $ 4.12
+0.89%
$ 21.31 million $ 291,407
Jan 31, 2019 $ 4.1
+0.48%
$ 21.18 million $ 306,420
Jan 30, 2019 $ 4.08
-2.94%
$ 21.08 million $ 257,818
Jan 29, 2019 $ 4.17
-0.85%
$ 21.54 million $ 249,456
Jan 28, 2019 $ 4.21
-2.42%
$ 21.73 million $ 324,102
Jan 27, 2019 $ 4.31
-4.17%
$ 22.27 million $ 198,867
Jan 26, 2019 $ 4.5
-0.49%
$ 23.24 million $ 296,440
Jan 25, 2019 $ 4.52
-1.13%
$ 23.35 million $ 226,656
Jan 24, 2019 $ 4.57
+1.88%
$ 23.62 million $ 172,474
Jan 23, 2019 $ 4.49
-3.04%
$ 23.19 million $ 262,181
Jan 22, 2019 $ 4.63
-0.25%
$ 23.91 million $ 314,005
Jan 21, 2019 $ 4.64
-1.75%
$ 23.97 million $ 484,183
Jan 20, 2019 $ 4.72
+0.04%
$ 24.4 million $ 919,189
Jan 19, 2019 $ 4.72
+2.90%
$ 24.4 million $ 312,082
Jan 18, 2019 $ 4.59
-0.81%
$ 23.71 million $ 265,894
Jan 17, 2019 $ 4.63
+5.71%
$ 23.9 million $ 400,468
Jan 16, 2019 $ 4.38
+1.47%
$ 22.61 million $ 221,871
Jan 15, 2019 $ 4.31
-3.47%
$ 22.28 million $ 258,123
Jan 14, 2019 $ 4.47
+6.35%
$ 23.09 million $ 226,325
Jan 13, 2019 $ 4.21
-9.99%
$ 21.73 million $ 349,188
Jan 12, 2019 $ 4.69
+3.24%
$ 24.21 million $ 391,075
Jan 11, 2019 $ 4.54
-1.06%
$ 23.45 million $ 110,535
Jan 10, 2019 $ 4.59
-12.29%
$ 23.7 million $ 234,786
Jan 9, 2019 $ 5.23
-0.05%
$ 27.03 million $ 159,053
Jan 8, 2019 $ 5.24
-2.62%
$ 27.05 million $ 276,793
Jan 7, 2019 $ 5.38
+2.58%
$ 27.77 million $ 214,771
Jan 6, 2019 $ 5.24
+3.58%
$ 27.08 million $ 176,312
Jan 5, 2019 $ 5.06
-1.80%
$ 26.14 million $ 166,051
Jan 4, 2019 $ 5.16
+0.43%
$ 26.64 million $ 116,142