Horizen Historical Data

ZEN Page 8
Download
Date Close Price change Market cap Trading volume
Apr 23, 2025 $ 9.7
+3.77%
$ 155.01 million $ 18.71 million
Apr 22, 2025 $ 9.34
+7.87%
$ 149.35 million $ 16.89 million
Apr 21, 2025 $ 8.66
-0.95%
$ 138.41 million $ 12.94 million
Apr 20, 2025 $ 8.74
-0.55%
$ 139.74 million $ 11.22 million
Apr 19, 2025 $ 8.79
+2.09%
$ 140.5 million $ 24.32 million
Apr 18, 2025 $ 8.61
+3.92%
$ 137.61 million $ 19.42 million
Apr 17, 2025 $ 8.29
+1.98%
$ 132.38 million $ 25.91 million
Apr 16, 2025 $ 8.13
+1.05%
$ 129.79 million $ 38.24 million
Apr 15, 2025 $ 8.04
-2.26%
$ 128.43 million $ 52.23 million
Apr 14, 2025 $ 8.23
+1.05%
$ 131.39 million $ 12.38 million
Apr 13, 2025 $ 8.14
-7.09%
$ 130.01 million $ 12.8 million
Apr 12, 2025 $ 8.76
+3.91%
$ 139.92 million $ 12.91 million
Apr 11, 2025 $ 8.44
+8.15%
$ 134.67 million $ 16.31 million
Apr 10, 2025 $ 7.8
-3.03%
$ 124.51 million $ 14.1 million
Apr 9, 2025 $ 8.05
+11.16%
$ 128.43 million $ 22.38 million
Apr 8, 2025 $ 7.24
-3.75%
$ 37.4 million $ 21.29 million
Apr 7, 2025 $ 7.52
+4.08%
$ 38.85 million $ 38.99 million
Apr 6, 2025 $ 7.22
-11.47%
$ 37.32 million $ 19.94 million
Apr 5, 2025 $ 8.16
-2.71%
$ 42.15 million $ 13.16 million
Apr 4, 2025 $ 8.39
+1.56%
$ 43.33 million $ 16.38 million
Apr 3, 2025 $ 8.26
+2.20%
$ 42.69 million $ 17.54 million
Apr 2, 2025 $ 8.09
-9.84%
$ 41.77 million $ 25.62 million
Apr 1, 2025 $ 8.97
+2.09%
$ 46.33 million $ 15.62 million
Mar 31, 2025 $ 8.78
-1.33%
$ 45.37 million $ 19.9 million
Mar 30, 2025 $ 8.9
-1.90%
$ 45.98 million $ 15.17 million
Mar 29, 2025 $ 9.07
-1.71%
$ 46.87 million $ 20.5 million
Mar 28, 2025 $ 9.23
-7.64%
$ 47.68 million $ 20.73 million
Mar 27, 2025 $ 9.99
-0.80%
$ 51.61 million $ 20.35 million
Mar 26, 2025 $ 10.07
-0.48%
$ 52.04 million $ 20.91 million
Mar 25, 2025 $ 10.12
+4.48%
$ 52.26 million $ 21.97 million
Mar 24, 2025 $ 9.68
+8.05%
$ 50 million $ 23.4 million
Mar 23, 2025 $ 8.96
+1.53%
$ 46.3 million $ 17.34 million
Mar 22, 2025 $ 8.83
-0.67%
$ 45.59 million $ 14.39 million
Mar 21, 2025 $ 8.89
-2.80%
$ 45.9 million $ 16.44 million
Mar 20, 2025 $ 9.14
-5.92%
$ 47.23 million $ 20.65 million
Mar 19, 2025 $ 9.71
+6.20%
$ 50.19 million $ 24.81 million
Mar 18, 2025 $ 9.15
-4.31%
$ 47.26 million $ 19.75 million
Mar 17, 2025 $ 9.56
+3.51%
$ 49.38 million $ 24.35 million
Mar 16, 2025 $ 9.24
-0.38%
$ 47.71 million $ 27.15 million
Mar 15, 2025 $ 9.27
+0.40%
$ 47.89 million $ 14.79 million
Mar 14, 2025 $ 9.4
+5.11%
$ 48.55 million $ 15.64 million
Mar 13, 2025 $ 8.94
-1.76%
$ 46.18 million $ 16.23 million
Mar 12, 2025 $ 9.1
+4.28%
$ 47 million $ 18.06 million
Mar 11, 2025 $ 8.73
+7.52%
$ 45.07 million $ 28.26 million
Mar 10, 2025 $ 8.11
-12.39%
$ 41.9 million $ 34.11 million
Mar 9, 2025 $ 9.25
-9.91%
$ 47.8 million $ 18.53 million
Mar 8, 2025 $ 10.27
-1.44%
$ 53.06 million $ 12.69 million
Mar 7, 2025 $ 10.42
-4.03%
$ 53.84 million $ 21.94 million
Mar 6, 2025 $ 10.86
-4.56%
$ 56.12 million $ 17.06 million
Mar 5, 2025 $ 11.39
+2.73%
$ 58.83 million $ 21.65 million