Horizen Historical Data

ZEN Page 11
Download
Date Close Price change Market cap Trading volume
Jan 30, 2025 $ 19.35
+6.71%
$ 99.95 million $ 28.13 million
Jan 29, 2025 $ 18.13
+4.59%
$ 93.66 million $ 32.04 million
Jan 28, 2025 $ 17.34
-8.27%
$ 89.6 million $ 24.98 million
Jan 27, 2025 $ 18.91
+2.06%
$ 97.68 million $ 40.1 million
Jan 26, 2025 $ 18.53
-7.19%
$ 95.71 million $ 18.05 million
Jan 25, 2025 $ 19.96
-2.10%
$ 103.12 million $ 20.23 million
Jan 24, 2025 $ 20.39
-11.25%
$ 105.34 million $ 27.86 million
Jan 23, 2025 $ 22.97
+1.93%
$ 118.69 million $ 39.87 million
Jan 22, 2025 $ 22.54
+0.50%
$ 116.44 million $ 34.69 million
Jan 21, 2025 $ 22.43
+0.69%
$ 115.86 million $ 46.26 million
Jan 20, 2025 $ 22.29
-2.13%
$ 115.14 million $ 107.92 million
Jan 19, 2025 $ 22.77
-6.64%
$ 117.65 million $ 121.55 million
Jan 18, 2025 $ 24.4
-18.02%
$ 126.06 million $ 92.9 million
Jan 17, 2025 $ 29.76
-1.78%
$ 153.76 million $ 64.17 million
Jan 16, 2025 $ 30.3
-4.60%
$ 156.52 million $ 124.76 million
Jan 15, 2025 $ 31.77
+30.67%
$ 164.1 million $ 231.8 million
Jan 14, 2025 $ 24.31
+18.43%
$ 125.58 million $ 57.14 million
Jan 13, 2025 $ 20.53
-11.23%
$ 106.04 million $ 67.65 million
Jan 12, 2025 $ 23.12
-4.01%
$ 119.42 million $ 19.9 million
Jan 11, 2025 $ 24.09
-1.87%
$ 124.43 million $ 24.26 million
Jan 10, 2025 $ 24.55
+3.55%
$ 126.8 million $ 73.04 million
Jan 9, 2025 $ 23.7
+2.34%
$ 122.45 million $ 58.75 million
Jan 8, 2025 $ 23.17
-3.57%
$ 119.7 million $ 85.22 million
Jan 7, 2025 $ 24.02
-17.23%
$ 124.1 million $ 80.58 million
Jan 6, 2025 $ 29.02
+4.79%
$ 149.93 million $ 61.6 million
Jan 5, 2025 $ 27.7
-2.50%
$ 143.08 million $ 52.33 million
Jan 4, 2025 $ 28.41
-4.37%
$ 146.76 million $ 51.89 million
Jan 3, 2025 $ 29.71
-4.39%
$ 153.46 million $ 97.72 million
Jan 2, 2025 $ 31.07
+6.18%
$ 160.53 million $ 83.78 million
Jan 1, 2025 $ 29.26
+1.01%
$ 151.14 million $ 57.26 million
Dec 31, 2024 $ 28.97
+5.00%
$ 149.68 million $ 107.38 million
Dec 30, 2024 $ 27.6
-7.14%
$ 142.56 million $ 91.83 million
Dec 29, 2024 $ 29.71
-2.96%
$ 153.47 million $ 140.57 million
Dec 28, 2024 $ 30.61
+3.31%
$ 158.15 million $ 170.44 million
Dec 27, 2024 $ 29.63
-21.21%
$ 153.05 million $ 215.35 million
Dec 26, 2024 $ 37.6
-3.49%
$ 194.26 million $ 368.34 million
Dec 25, 2024 $ 38.97
+1.93%
$ 201.29 million $ 390.43 million
Dec 24, 2024 $ 38.25
+12.99%
$ 197.62 million $ 298.98 million
Dec 23, 2024 $ 33.86
+16.39%
$ 174.94 million $ 248.67 million
Dec 22, 2024 $ 29.09
+7.72%
$ 150.28 million $ 290.21 million
Dec 21, 2024 $ 27.01
+3.48%
$ 139.52 million $ 420.48 million
Dec 20, 2024 $ 26.09
+64.63%
$ 134.8 million $ 556.9 million
Dec 19, 2024 $ 15.84
+9.29%
$ 81.84 million $ 110.87 million
Dec 18, 2024 $ 14.5
-0.35%
$ 74.9 million $ 46.98 million
Dec 17, 2024 $ 14.53
+0.07%
$ 75.08 million $ 25.92 million
Dec 16, 2024 $ 14.53
-3.89%
$ 75.08 million $ 22.05 million
Dec 15, 2024 $ 15.12
+2.62%
$ 78.12 million $ 19.52 million
Dec 14, 2024 $ 14.71
-3.13%
$ 75.99 million $ 20.14 million
Dec 13, 2024 $ 15.19
-2.38%
$ 78.45 million $ 24.92 million
Dec 12, 2024 $ 15.55
+3.56%
$ 80.34 million $ 31.13 million