Horizen Historical Data

ZEN Page 61
Download
Date Close Price change Market cap Trading volume
Jan 18, 2018 $ 36.47
+0.00%
$ 126.56 million $ 10,627
Jan 17, 2018 $ 41.41
+0.00%
$ 121.16 million $ 12,248
Jan 16, 2018 $ 51.56
+0.00%
$ 121.64 million $ 14,000
Jan 15, 2018 $ 53.06
+0.00%
$ 140.82 million $ 13,788
Jan 14, 2018 $ 57.12
+0.00%
$ 159.43 million $ 14,335
Jan 13, 2018 $ 53.85
+0.00%
$ 168.66 million $ 13,827
Jan 12, 2018 $ 55.27
+0.00%
$ 160.14 million $ 13,911
Jan 11, 2018 $ 59.41
+0.00%
$ 154.69 million $ 14,358
Jan 10, 2018 $ 53.35
+0.00%
$ 199.9 million $ 15,040
Jan 9, 2018 $ 52.34
+0.00%
$ 171.54 million $ 15,504
Jan 8, 2018 $ 53.77
+0.00%
$ 152.86 million $ 16,773
Jan 7, 2018 $ 49.65
+0.00%
$ 154.35 million $ 17,158
Jan 6, 2018 $ 50.88
+0.00%
$ 157.84 million $ 16,276
Jan 5, 2018 $ 51.53
+0.00%
$ 134.72 million $ 15,085
Jan 4, 2018 $ 51.78
+0.00%
$ 161.07 million $ 15,163
Jan 3, 2018 $ 53.13
+0.00%
$ 146.46 million $ 14,068
Jan 2, 2018 $ 58.27
+0.00%
$ 151.87 million $ 13,687
Jan 1, 2018 $ 54.9
+0.00%
$ 163.56 million $ 13,480
Dec 31, 2017 $ 45.42
+0.00%
$ 173.37 million $ 13,492
Dec 30, 2017 $ 41.95
+0.00%
$ 157.3 million $ 14,735
Dec 29, 2017 $ 42.66
+0.00%
$ 132.5 million $ 14,669
Dec 28, 2017 $ 42.91
+0.00%
$ 123.15 million $ 16,047
Dec 27, 2017 $ 42.77
+0.00%
$ 126.59 million $ 15,386
Dec 26, 2017 $ 43.09
+0.00%
$ 120.9 million $ 14,001
Dec 25, 2017 $ 43.2
+0.00%
$ 121.28 million $ 13,730
Dec 24, 2017 $ 44.75
+0.00%
$ 125.58 million $ 14,781
Dec 23, 2017 $ 38.29
+0.00%
$ 127.62 million $ 13,913
Dec 22, 2017 $ 44.76
+0.00%
$ 116.06 million $ 16,460
Dec 21, 2017 $ 36.73
+0.00%
$ 132.61 million $ 17,013
Dec 20, 2017 $ 39.23
+0.00%
$ 115.91 million $ 18,535
Dec 19, 2017 $ 36.84
+0.00%
$ 110.89 million $ 18,915
Dec 18, 2017 $ 33.28
+0.00%
$ 108.96 million $ 19,500
Dec 17, 2017 $ 32.5
+0.00%
$ 98.29 million $ 18,290
Dec 16, 2017 $ 32.56
+0.00%
$ 90.68 million $ 17,566
Dec 15, 2017 $ 33.1
+0.00%
$ 90.84 million $ 16,537
Dec 14, 2017 $ 31.03
+0.00%
$ 97.12 million $ 16,929
Dec 13, 2017 $ 29.42
+0.00%
$ 85.64 million $ 17,090
Dec 12, 2017 $ 27.88
+0.00%
$ 84.5 million $ 16,630
Dec 11, 2017 $ 26.39
+0.00%
$ 66.55 million $ 14,549
Dec 10, 2017 $ 29.27
+0.00%
$ 64.18 million $ 15,433
Dec 9, 2017 $ 27.83
+0.00%
$ 71.18 million $ 16,237
Dec 8, 2017 $ 32.41
+0.00%
$ 72.37 million $ 15,230
Dec 7, 2017 $ 36.48
+0.00%
$ 69.04 million $ 12,747
Dec 6, 2017 $ 35.84
+0.00%
$ 87.11 million $ 11,793
Dec 5, 2017 $ 33.06
+0.00%
$ 90.78 million $ 11,434
Dec 4, 2017 $ 30.4
+0.00%
$ 82.56 million $ 11,370
Dec 3, 2017 $ 29.48
+0.00%
$ 73.6 million $ 11,072
Dec 2, 2017 $ 28.88
+0.00%
$ 71.57 million $ 10,301
Dec 1, 2017 $ 28.53
+0.00%
$ 74.45 million $ 10,057
Nov 30, 2017 $ 31.71
+0.00%
$ 73.43 million $ 10,596