Horizen Historical Data

ZEN Page 59
Download
Date Close Price change Market cap Trading volume
Apr 28, 2018 $ 39.49
+0.00%
$ 158.12 million $ 9,233
Apr 27, 2018 $ 36.48
+0.00%
$ 151.99 million $ 8,901
Apr 26, 2018 $ 34.81
+0.00%
$ 145.22 million $ 9,254
Apr 25, 2018 $ 35.73
+0.00%
$ 126.87 million $ 9,283
Apr 24, 2018 $ 33.94
+0.00%
$ 138.1 million $ 8,889
Apr 23, 2018 $ 35.3
+0.00%
$ 126.09 million $ 8,889
Apr 22, 2018 $ 37.04
+0.00%
$ 127 million $ 8,810
Apr 21, 2018 $ 38.26
+0.00%
$ 135.42 million $ 8,424
Apr 20, 2018 $ 35.59
+0.00%
$ 148.88 million $ 8,217
Apr 19, 2018 $ 34.01
+0.00%
$ 136.07 million $ 8,047
Apr 18, 2018 $ 33.14
+0.00%
$ 127.78 million $ 8,053
Apr 17, 2018 $ 32.87
+0.00%
$ 122.08 million $ 8,093
Apr 16, 2018 $ 34.47
+0.00%
$ 121.82 million $ 8,181
Apr 15, 2018 $ 32.37
+0.00%
$ 125.35 million $ 7,992
Apr 14, 2018 $ 30.79
+0.00%
$ 124.81 million $ 7,971
Apr 13, 2018 $ 27.13
+0.00%
$ 113.97 million $ 7,301
Apr 12, 2018 $ 25.27
+0.00%
$ 108.86 million $ 6,878
Apr 11, 2018 $ 24.42
+0.00%
$ 94.62 million $ 6,787
Apr 10, 2018 $ 25.05
+0.00%
$ 90.32 million $ 6,929
Apr 9, 2018 $ 24.47
+0.00%
$ 86.48 million $ 7,000
Apr 8, 2018 $ 24.26
+0.00%
$ 90.91 million $ 6,890
Apr 7, 2018 $ 22.29
+0.00%
$ 88.73 million $ 6,685
Apr 6, 2018 $ 20.52
+0.00%
$ 84.54 million $ 6,790
Apr 5, 2018 $ 20.3
+0.00%
$ 80.04 million $ 7,155
Apr 4, 2018 $ 20.78
+0.00%
$ 74.2 million $ 7,347
Apr 3, 2018 $ 17.42
+0.00%
$ 77.06 million $ 7,005
Apr 2, 2018 $ 15.51
+0.00%
$ 71.47 million $ 6,848
Apr 1, 2018 $ 16.44
+0.00%
$ 57.05 million $ 7,035
Mar 31, 2018 $ 15.78
+0.00%
$ 56.17 million $ 6,951
Mar 30, 2018 $ 18.05
+0.00%
$ 59.09 million $ 7,605
Mar 29, 2018 $ 17.76
+0.00%
$ 62.07 million $ 7,956
Mar 28, 2018 $ 16.94
+0.00%
$ 66.48 million $ 8,016
Mar 27, 2018 $ 17.8
+0.00%
$ 62.19 million $ 8,268
Mar 26, 2018 $ 18.58
+0.00%
$ 60.31 million $ 8,585
Mar 25, 2018 $ 19.01
+0.00%
$ 64.08 million $ 8,900
Mar 24, 2018 $ 18.68
+0.00%
$ 65.29 million $ 8,567
Mar 23, 2018 $ 19.59
+0.00%
$ 65.18 million $ 8,835
Mar 22, 2018 $ 20.38
+0.00%
$ 68.63 million $ 9,023
Mar 21, 2018 $ 18.95
+0.00%
$ 68.54 million $ 8,648
Mar 20, 2018 $ 18.59
+0.00%
$ 68.43 million $ 8,363
Mar 19, 2018 $ 17.2
+0.00%
$ 66.42 million $ 7,689
Mar 18, 2018 $ 19.85
+0.00%
$ 60.48 million $ 8,136
Mar 17, 2018 $ 20.42
+0.00%
$ 63.89 million $ 8,335
Mar 16, 2018 $ 18.46
+0.00%
$ 70.81 million $ 8,155
Mar 15, 2018 $ 20.68
+0.00%
$ 70.56 million $ 8,870
Mar 14, 2018 $ 22
+0.00%
$ 61.12 million $ 9,203
Mar 13, 2018 $ 23.5
+0.00%
$ 79.21 million $ 9,516
Mar 12, 2018 $ 24.04
+0.00%
$ 74.53 million $ 9,080
Mar 11, 2018 $ 25.74
+0.00%
$ 82.85 million $ 9,316
Mar 10, 2018 $ 24.63
+0.00%
$ 81.52 million $ 8,975