Horizen Historical Data

ZEN Page 56
Download
Date Close Price change Market cap Trading volume
Sep 26, 2018 $ 16.09
+0.00%
$ 76.96 million $ 6,448
Sep 25, 2018 $ 16.26
+0.00%
$ 76.66 million $ 6,649
Sep 24, 2018 $ 16.51
+0.00%
$ 78.69 million $ 6,714
Sep 23, 2018 $ 16.13
+0.00%
$ 80.26 million $ 6,714
Sep 22, 2018 $ 15.91
+0.00%
$ 76.87 million $ 6,655
Sep 21, 2018 $ 15.23
+0.00%
$ 77.89 million $ 6,427
Sep 20, 2018 $ 14.99
+0.00%
$ 74 million $ 6,357
Sep 19, 2018 $ 15.28
+0.00%
$ 72 million $ 6,320
Sep 18, 2018 $ 15.83
+0.00%
$ 71.23 million $ 6,429
Sep 17, 2018 $ 15.78
+0.00%
$ 73.62 million $ 6,501
Sep 16, 2018 $ 16.12
+0.00%
$ 73.95 million $ 6,526
Sep 15, 2018 $ 16
+0.00%
$ 75.56 million $ 6,516
Sep 14, 2018 $ 15.97
+0.00%
$ 74.26 million $ 6,456
Sep 13, 2018 $ 14.94
+0.00%
$ 75.85 million $ 6,308
Sep 12, 2018 $ 15.44
+0.00%
$ 70.71 million $ 6,327
Sep 11, 2018 $ 15.95
+0.00%
$ 69.65 million $ 6,325
Sep 10, 2018 $ 16.31
+0.00%
$ 72.63 million $ 6,329
Sep 9, 2018 $ 16.69
+0.00%
$ 75.93 million $ 6,429
Sep 8, 2018 $ 17.55
+0.00%
$ 74.44 million $ 6,492
Sep 7, 2018 $ 16.99
+0.00%
$ 78.55 million $ 6,475
Sep 6, 2018 $ 18.64
+0.00%
$ 82.53 million $ 7,157
Sep 5, 2018 $ 19.68
+0.00%
$ 75.75 million $ 7,327
Sep 4, 2018 $ 18.63
+0.00%
$ 92.75 million $ 7,265
Sep 3, 2018 $ 18.99
+0.00%
$ 87.99 million $ 7,234
Sep 2, 2018 $ 19.27
+0.00%
$ 85.52 million $ 7,107
Sep 1, 2018 $ 18.73
+0.00%
$ 89.48 million $ 6,989
Aug 31, 2018 $ 18.61
+0.00%
$ 87.12 million $ 6,947
Aug 30, 2018 $ 19.37
+0.00%
$ 85.86 million $ 7,063
Aug 29, 2018 $ 19.58
+0.00%
$ 87.39 million $ 6,990
Aug 28, 2018 $ 19.15
+0.00%
$ 91.94 million $ 6,734
Aug 27, 2018 $ 19.33
+0.00%
$ 91.07 million $ 6,696
Aug 26, 2018 $ 20.26
+0.00%
$ 88.23 million $ 6,733
Aug 25, 2018 $ 20.19
+0.00%
$ 91.45 million $ 6,566
Aug 24, 2018 $ 19.83
+0.00%
$ 93.57 million $ 6,451
Aug 23, 2018 $ 21.13
+0.00%
$ 90.79 million $ 6,593
Aug 22, 2018 $ 19.94
+0.00%
$ 88.09 million $ 6,418
Aug 21, 2018 $ 19.84
+0.00%
$ 95.57 million $ 6,475
Aug 20, 2018 $ 19.92
+0.00%
$ 86.67 million $ 6,423
Aug 19, 2018 $ 20.29
+0.00%
$ 91.58 million $ 6,482
Aug 18, 2018 $ 20.17
+0.00%
$ 88.64 million $ 6,470
Aug 17, 2018 $ 18.85
+0.00%
$ 95.73 million $ 6,376
Aug 16, 2018 $ 19.03
+0.00%
$ 84.63 million $ 6,372
Aug 15, 2018 $ 17.61
+0.00%
$ 82.59 million $ 6,093
Aug 14, 2018 $ 19.42
+0.00%
$ 83.73 million $ 6,363
Aug 13, 2018 $ 19.82
+0.00%
$ 83.67 million $ 6,339
Aug 12, 2018 $ 19.67
+0.00%
$ 88.44 million $ 6,230
Aug 11, 2018 $ 21.1
+0.00%
$ 89.14 million $ 6,446
Aug 10, 2018 $ 21.17
+0.00%
$ 89.27 million $ 6,424
Aug 9, 2018 $ 20.73
+0.00%
$ 96.77 million $ 6,496
Aug 8, 2018 $ 23.09
+0.00%
$ 88.11 million $ 7,023