Horizen Historical Data

ZEN Page 10
Download
Date Close Price change Market cap Trading volume
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
Mar 4, 2025 $ 11.09
-5.17%
$ 57.29 million $ 30.5 million
Mar 3, 2025 $ 11.69
-18.56%
$ 60.39 million $ 33.56 million
Mar 2, 2025 $ 14.35
+14.30%
$ 74.15 million $ 32.43 million
Mar 1, 2025 $ 12.56
-7.60%
$ 64.88 million $ 22.87 million
Feb 28, 2025 $ 13.6
+0.76%
$ 70.24 million $ 44.88 million
Feb 27, 2025 $ 13.49
+2.62%
$ 69.69 million $ 21.84 million
Feb 26, 2025 $ 13.15
+8.58%
$ 67.91 million $ 33.46 million
Feb 25, 2025 $ 12.11
+2.83%
$ 62.54 million $ 34.16 million
Feb 24, 2025 $ 11.78
-12.36%
$ 60.85 million $ 27.15 million
Feb 23, 2025 $ 13.44
-1.22%
$ 69.43 million $ 20.28 million
Feb 22, 2025 $ 13.61
+7.53%
$ 70.32 million $ 15.23 million
Feb 21, 2025 $ 12.65
-6.91%
$ 65.37 million $ 26.36 million
Feb 20, 2025 $ 13.59
+1.63%
$ 70.22 million $ 16.67 million
Feb 19, 2025 $ 13.39
+0.16%
$ 69.15 million $ 17.93 million
Feb 18, 2025 $ 13.37
-5.03%
$ 69.08 million $ 25.33 million
Feb 17, 2025 $ 14.08
-3.70%
$ 72.72 million $ 27.15 million
Feb 16, 2025 $ 14.62
-7.04%
$ 75.52 million $ 49.21 million
Feb 15, 2025 $ 15.73
+5.11%
$ 81.26 million $ 43.76 million
Feb 14, 2025 $ 14.97
+0.36%
$ 77.31 million $ 52.81 million
Feb 13, 2025 $ 14.91
+9.70%
$ 77.03 million $ 103.87 million
Feb 12, 2025 $ 13.6
+13.43%
$ 70.25 million $ 71.61 million
Feb 11, 2025 $ 11.99
+0.69%
$ 61.93 million $ 30.08 million
Feb 10, 2025 $ 11.9
+5.56%
$ 61.48 million $ 23.19 million
Feb 9, 2025 $ 11.28
-5.31%
$ 58.26 million $ 18.21 million
Feb 8, 2025 $ 11.92
+5.36%
$ 61.55 million $ 18.98 million
Feb 7, 2025 $ 11.31
+3.04%
$ 58.44 million $ 25.44 million
Feb 6, 2025 $ 10.98
-9.36%
$ 56.72 million $ 25.33 million
Feb 5, 2025 $ 12.11
-4.15%
$ 62.58 million $ 24.01 million
Feb 4, 2025 $ 12.63
-8.08%
$ 65.27 million $ 39.63 million
Feb 3, 2025 $ 13.75
-2.99%
$ 71.03 million $ 100.43 million
Feb 2, 2025 $ 14.18
-16.64%
$ 73.24 million $ 55.91 million
Feb 1, 2025 $ 17.01
-11.66%
$ 87.86 million $ 32.56 million
Jan 31, 2025 $ 19.24
-0.51%
$ 99.41 million $ 29.47 million