Horizen Historical Data

ZEN Page 62
Download
Date Close Price change Market cap Trading volume
Nov 29, 2017 $ 31.94
+0.00%
$ 68.64 million $ 9,944
Nov 28, 2017 $ 31.33
+0.00%
$ 77.92 million $ 9,636
Nov 27, 2017 $ 32.94
+0.00%
$ 80.09 million $ 9,064
Nov 26, 2017 $ 32.29
+0.00%
$ 77.27 million $ 8,465
Nov 25, 2017 $ 28.73
+0.00%
$ 83.61 million $ 8,176
Nov 24, 2017 $ 24.95
+0.00%
$ 75.68 million $ 8,195
Nov 23, 2017 $ 23.37
+0.00%
$ 66.22 million $ 8,191
Nov 22, 2017 $ 21.59
+0.00%
$ 60.63 million $ 8,148
Nov 21, 2017 $ 21.34
+0.00%
$ 52.69 million $ 8,097
Nov 20, 2017 $ 21.88
+0.00%
$ 53.2 million $ 7,833
Nov 19, 2017 $ 21.36
+0.00%
$ 54.15 million $ 7,709
Nov 18, 2017 $ 21.5
+0.00%
$ 53.2 million $ 7,848
Nov 17, 2017 $ 22.83
+0.00%
$ 52.91 million $ 7,455
Nov 16, 2017 $ 23.01
+0.00%
$ 52.31 million $ 7,023
Nov 15, 2017 $ 22.84
+0.00%
$ 57.63 million $ 6,590
Nov 14, 2017 $ 22.29
+0.00%
$ 55.17 million $ 6,324
Nov 13, 2017 $ 20.93
+0.00%
$ 57.64 million $ 6,132
Nov 12, 2017 $ 22.73
+0.00%
$ 49.95 million $ 6,564
Nov 11, 2017 $ 25.25
+0.00%
$ 54.85 million $ 6,984
Nov 10, 2017 $ 25.34
+0.00%
$ 56.51 million $ 7,267
Nov 9, 2017 $ 22.47
+0.00%
$ 67.35 million $ 7,370
Nov 8, 2017 $ 20.79
+0.00%
$ 60.94 million $ 7,134
Nov 7, 2017 $ 21.08
+0.00%
$ 51.95 million $ 7,285
Nov 6, 2017 $ 20.21
+0.00%
$ 50.7 million $ 7,475
Nov 5, 2017 $ 21.27
+0.00%
$ 51.41 million $ 7,253
Nov 4, 2017 $ 21.75
+0.00%
$ 48.39 million $ 7,250
Nov 3, 2017 $ 16.31
+0.00%
$ 55.86 million $ 6,984
Nov 2, 2017 $ 16.75
+0.00%
$ 39.25 million $ 6,516
Nov 1, 2017 $ 18.17
+0.00%
$ 39.31 million $ 6,236
Oct 31, 2017 $ 19.01
+0.00%
$ 41.97 million $ 6,125
Oct 30, 2017 $ 19.13
+0.00%
$ 44.98 million $ 5,864
Oct 29, 2017 $ 20.41
+0.00%
$ 44.87 million $ 5,768
Oct 28, 2017 $ 21.11
+0.00%
$ 46.51 million $ 5,845
Oct 27, 2017 $ 22.86
+0.00%
$ 49.61 million $ 5,829
Oct 26, 2017 $ 25.03
+0.00%
$ 50.99 million $ 5,554
Oct 25, 2017 $ 23.09
+0.00%
$ 57 million $ 5,700
Oct 24, 2017 $ 23.32
+0.00%
$ 57.23 million $ 5,894
Oct 23, 2017 $ 22.38
+0.00%
$ 50.5 million $ 5,929
Oct 22, 2017 $ 20.81
+0.00%
$ 55.43 million $ 6,086
Oct 21, 2017 $ 20.58
+0.00%
$ 47.23 million $ 5,763
Oct 20, 2017 $ 11.48
+0.00%
$ 38.31 million $ 5,650
Oct 19, 2017 $ 6.84
+0.00%
$ 52.99 million $ 5,405
Oct 18, 2017 $ 6.97
+0.00%
$ 18.33 million $ 5,643
Oct 17, 2017 $ 6.89
+0.00%
$ 15.75 million $ 5,658
Oct 16, 2017 $ 6.93
+0.00%
$ 16.26 million $ 5,640
Oct 15, 2017 $ 7.27
+0.00%
$ 15.37 million $ 5,678
Oct 14, 2017 $ 7.6
+0.00%
$ 16 million $ 5,635
Oct 13, 2017 $ 6.26
+0.00%
$ 16.17 million $ 5,101
Oct 12, 2017 $ 5.75
+0.00%
$ 15.96 million $ 4,800
Oct 11, 2017 $ 5.66
+0.00%
$ 13.65 million $ 4,829