Horizen Historical Data

ZEN Page 55
Download
Date Close Price change Market cap Trading volume
Apr 13, 2019 $7.39
-6.02%
$38.16 million $2.46 million
Apr 12, 2019 $7.86
-1.18%
$40.59 million $3.07 million
Apr 11, 2019 $7.95
-2.16%
$41.05 million $5.1 million
Apr 10, 2019 $8.12
+2.85%
$41.96 million $2.67 million
Apr 9, 2019 $7.9
-3.15%
$40.79 million $2.74 million
Apr 8, 2019 $8.15
+5.34%
$42.09 million $3.52 million
Apr 7, 2019 $7.74
+3.70%
$39.97 million $1.11 million
Apr 6, 2019 $7.46
-7.30%
$38.53 million $929,834
Apr 5, 2019 $8.05
+2.94%
$41.57 million $2.34 million
Apr 4, 2019 $7.82
-2.75%
$40.38 million $2.09 million
Apr 3, 2019 $8.04
+6.75%
$41.54 million $2.91 million
Apr 2, 2019 $7.55
+5.68%
$38.99 million $1.32 million
Apr 1, 2019 $7.14
+11.48%
$36.9 million $2.64 million
Mar 31, 2019 $6.4
-2.12%
$33.09 million $1.71 million
Mar 30, 2019 $6.54
+1.28%
$33.81 million $1.86 million
Mar 29, 2019 $6.48
-0.21%
$33.48 million $1.87 million
Mar 28, 2019 $6.49
-1.27%
$33.52 million $2.2 million
Mar 27, 2019 $6.57
+4.83%
$33.93 million $2.41 million
Mar 26, 2019 $6.27
+0.67%
$32.38 million $2.07 million
Mar 25, 2019 $6.22
+0.28%
$32.12 million $2.05 million
Mar 24, 2019 $6.2
-0.37%
$32.03 million $1.74 million
Mar 23, 2019 $6.22
+0.32%
$32.15 million $1.56 million
Mar 22, 2019 $6.2
-1.93%
$32.04 million $1.85 million
Mar 21, 2019 $6.33
+0.04%
$32.69 million $1.99 million
Mar 20, 2019 $6.33
-0.71%
$32.7 million $1.82 million
Mar 19, 2019 $6.37
+0.64%
$32.92 million $1.91 million
Mar 18, 2019 $6.32
+2.02%
$32.66 million $2.29 million
Mar 17, 2019 $6.19
-0.67%
$31.96 million $1.45 million
Mar 16, 2019 $6.23
+7.30%
$32.18 million $2.63 million
Mar 15, 2019 $5.8
-2.50%
$29.99 million $1.68 million
Mar 14, 2019 $5.95
+5.29%
$30.76 million $2.68 million
Mar 13, 2019 $5.65
-0.40%
$29.21 million $2.8 million
Mar 12, 2019 $5.68
+3.81%
$29.34 million $4.25 million
Mar 11, 2019 $5.47
-0.45%
$28.25 million $1.75 million
Mar 10, 2019 $5.5
+0.03%
$28.43 million $1.37 million
Mar 9, 2019 $5.5
-0.47%
$28.43 million $1.47 million
Mar 8, 2019 $5.53
+2.28%
$28.56 million $1.59 million
Mar 7, 2019 $5.41
+0.29%
$27.92 million $1.46 million
Mar 6, 2019 $5.39
-1.74%
$27.84 million $1.47 million
Mar 5, 2019 $5.48
+7.00%
$28.33 million $2.32 million
Mar 4, 2019 $5.13
-1.55%
$26.48 million $1.37 million
Mar 3, 2019 $5.21
-2.78%
$26.9 million $1.49 million
Mar 2, 2019 $5.36
+1.38%
$27.67 million $1.55 million
Mar 1, 2019 $5.28
-4.98%
$27.3 million $1.67 million
Feb 28, 2019 $5.56
+6.87%
$28.73 million $1.12 million
Feb 27, 2019 $5.2
-2.76%
$26.88 million $484,569
Feb 26, 2019 $5.35
-0.61%
$27.65 million $829,699
Feb 25, 2019 $5.39
+6.57%
$27.83 million $833,109
Feb 24, 2019 $5.05
-9.01%
$26.1 million $684,390
Feb 23, 2019 $5.55
+4.91%
$28.69 million $604,272