Horizen Historical Data

ZEN Page 54
Download
Date Close Price change Market cap Trading volume
Jan 3, 2019 $ 5.13
-5.33%
$ 26.53 million $ 149,199
Jan 2, 2019 $ 5.42
+2.70%
$ 27.99 million $ 208,745
Jan 1, 2019 $ 5.27
-0.06%
$ 27.22 million $ 167,387
Dec 31, 2018 $ 5.27
-9.18%
$ 27.23 million $ 251,563
Dec 30, 2018 $ 5.79
+5.84%
$ 29.89 million $ 326,270
Dec 29, 2018 $ 5.47
-6.83%
$ 28.24 million $ 264,933
Dec 28, 2018 $ 5.87
+2.77%
$ 30.32 million $ 794,594
Dec 27, 2018 $ 5.7
+3.39%
$ 29.45 million $ 1.72 million
Dec 26, 2018 $ 5.51
-2.07%
$ 28.44 million $ 237,844
Dec 25, 2018 $ 5.64
-4.40%
$ 29.15 million $ 631,157
Dec 24, 2018 $ 5.9
+7.41%
$ 30.48 million $ 522,200
Dec 23, 2018 $ 5.5
+1.88%
$ 28.42 million $ 187,993
Dec 22, 2018 $ 5.4
+4.44%
$ 27.88 million $ 156,604
Dec 21, 2018 $ 5.17
-6.47%
$ 26.69 million $ 214,047
Dec 20, 2018 $ 5.52
+7.53%
$ 28.51 million $ 200,934
Dec 19, 2018 $ 5.14
+5.15%
$ 26.53 million $ 248,907
Dec 18, 2018 $ 4.87
+1.39%
$ 25.17 million $ 215,908
Dec 17, 2018 $ 4.81
+13.60%
$ 24.84 million $ 217,378
Dec 16, 2018 $ 4.23
+2.73%
$ 21.86 million $ 117,344
Dec 15, 2018 $ 4.12
-3.55%
$ 21.29 million $ 83,355
Dec 14, 2018 $ 4.27
-2.01%
$ 22.06 million $ 66,168
Dec 13, 2018 $ 4.36
-6.59%
$ 22.51 million $ 105,012
Dec 12, 2018 $ 4.67
-1.47%
$ 24.11 million $ 138,118
Dec 11, 2018 $ 4.74
+0.39%
$ 24.47 million $ 162,972
Dec 10, 2018 $ 4.72
-4.45%
$ 24.36 million $ 108,003
Dec 9, 2018 $ 4.95
+0.95%
$ 25.55 million $ 143,046
Dec 8, 2018 $ 4.9
+3.21%
$ 25.31 million $ 160,772
Dec 7, 2018 $ 4.75
+0.40%
$ 24.54 million $ 245,809
Dec 6, 2018 $ 4.74
-14.83%
$ 24.48 million $ 239,066
Dec 5, 2018 $ 5.56
-9.48%
$ 28.73 million $ 189,072
Dec 4, 2018 $ 6.18
+2.62%
$ 31.93 million $ 156,014
Dec 3, 2018 $ 6.02
-10.32%
$ 31.12 million $ 250,177
Dec 2, 2018 $ 6.7
-2.48%
$ 34.64 million $ 154,640
Dec 1, 2018 $ 6.87
+4.75%
$ 35.49 million $ 161,730
Nov 30, 2018 $ 6.56
+3.92%
$ 33.91 million $ 394,381
Nov 29, 2018 $ 6.7
+0.00%
$ 34.6 million $ 4,089
Nov 28, 2018 $ 5.9
+0.00%
$ 30.49 million $ 3,750
Nov 27, 2018 $ 6.4
+0.00%
$ 33.08 million $ 3,926
Nov 26, 2018 $ 6.4
+0.00%
$ 33.04 million $ 3,820
Nov 25, 2018 $ 7.73
+0.00%
$ 39.95 million $ 4,292
Nov 24, 2018 $ 7.85
+0.00%
$ 40.53 million $ 4,307
Nov 23, 2018 $ 8.56
+0.00%
$ 44.22 million $ 4,525
Nov 22, 2018 $ 8.38
+0.00%
$ 43.29 million $ 4,500
Nov 21, 2018 $ 8.63
+0.00%
$ 44.6 million $ 4,634
Nov 20, 2018 $ 10.43
+0.00%
$ 53.88 million $ 5,282
Nov 19, 2018 $ 11.51
+0.00%
$ 59.44 million $ 5,598
Nov 18, 2018 $ 11.64
+0.00%
$ 60.13 million $ 5,553
Nov 17, 2018 $ 12.18
+0.00%
$ 62.94 million $ 5,591
Nov 16, 2018 $ 11.71
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 12.88
+0.00%
$ -- $ 6,126