Horizen Historical Data

ZEN Page 18
Download
Date Close Price change Market cap Trading volume
Feb 15, 2024 $ 8.49
+3.97%
$ 43.84 million $ 12.62 million
Feb 14, 2024 $ 8.16
+3.04%
$ 42.17 million $ 10.96 million
Feb 13, 2024 $ 7.92
-1.53%
$ 40.92 million $ 9.97 million
Feb 12, 2024 $ 8.04
+2.10%
$ 41.56 million $ 14.04 million
Feb 11, 2024 $ 7.88
-1.53%
$ 40.7 million $ 9.05 million
Feb 10, 2024 $ 8
-0.73%
$ 41.33 million $ 9.79 million
Feb 9, 2024 $ 8.06
-2.41%
$ 41.64 million $ 13.02 million
Feb 8, 2024 $ 8.26
-2.01%
$ 42.67 million $ 9.97 million
Feb 7, 2024 $ 8.43
+2.99%
$ 43.54 million $ 11.7 million
Feb 6, 2024 $ 8.18
+4.58%
$ 42.27 million $ 19.85 million
Feb 5, 2024 $ 7.82
+0.86%
$ 40.42 million $ 6.26 million
Feb 4, 2024 $ 7.76
-2.03%
$ 40.08 million $ 5.63 million
Feb 3, 2024 $ 7.92
-0.59%
$ 40.91 million $ 4.83 million
Feb 2, 2024 $ 7.97
-0.42%
$ 41.15 million $ 6.71 million
Feb 1, 2024 $ 8
+2.33%
$ 41.32 million $ 7.87 million
Jan 31, 2024 $ 7.82
-1.66%
$ 40.38 million $ 9.37 million
Jan 30, 2024 $ 7.95
-1.82%
$ 41.06 million $ 7.09 million
Jan 29, 2024 $ 8.1
+2.33%
$ 41.83 million $ 6.93 million
Jan 28, 2024 $ 7.91
-2.74%
$ 40.87 million $ 6.7 million
Jan 27, 2024 $ 8.14
+1.44%
$ 42.03 million $ 7.91 million
Jan 26, 2024 $ 8.02
+4.36%
$ 41.43 million $ 8.9 million
Jan 25, 2024 $ 7.68
-0.11%
$ 39.7 million $ 6.32 million
Jan 24, 2024 $ 7.69
+0.82%
$ 39.74 million $ 9.24 million
Jan 23, 2024 $ 7.63
-0.92%
$ 39.42 million $ 13.48 million
Jan 22, 2024 $ 7.7
-6.71%
$ 39.79 million $ 11.71 million
Jan 21, 2024 $ 8.26
-1.54%
$ 42.65 million $ 7.18 million
Jan 20, 2024 $ 8.38
-0.27%
$ 43.31 million $ 10.1 million
Jan 19, 2024 $ 8.41
+0.02%
$ 43.43 million $ 13.43 million
Jan 18, 2024 $ 8.41
-2.83%
$ 43.42 million $ 12.14 million
Jan 17, 2024 $ 8.65
+1.18%
$ 44.69 million $ 13.04 million
Jan 16, 2024 $ 8.55
-3.75%
$ 44.17 million $ 18.93 million
Jan 15, 2024 $ 8.88
-0.30%
$ 45.89 million $ 13.97 million
Jan 14, 2024 $ 8.91
-4.09%
$ 46.03 million $ 17.79 million
Jan 13, 2024 $ 9.29
+1.56%
$ 47.99 million $ 24.87 million
Jan 12, 2024 $ 9.15
+8.54%
$ 47.25 million $ 80.37 million
Jan 11, 2024 $ 8.43
+4.35%
$ 43.54 million $ 21.16 million
Jan 10, 2024 $ 8.08
+13.20%
$ 41.72 million $ 17.31 million
Jan 9, 2024 $ 7.13
-6.04%
$ 36.85 million $ 16.24 million
Jan 8, 2024 $ 7.59
+3.42%
$ 39.22 million $ 17.44 million
Jan 7, 2024 $ 7.34
-3.39%
$ 37.93 million $ 14.37 million
Jan 6, 2024 $ 7.6
-3.73%
$ 39.26 million $ 19.57 million
Jan 5, 2024 $ 7.89
+1.43%
$ 40.78 million $ 27.12 million
Jan 4, 2024 $ 7.78
-3.37%
$ 40.2 million $ 27.88 million
Jan 3, 2024 $ 8.05
-12.92%
$ 41.6 million $ 27.85 million
Jan 2, 2024 $ 9.25
-0.44%
$ 47.78 million $ 24.34 million
Jan 1, 2024 $ 9.29
+2.79%
$ 47.99 million $ 21.52 million
Dec 31, 2023 $ 9.04
-5.25%
$ 46.69 million $ 22.04 million
Dec 30, 2023 $ 9.54
-1.05%
$ 49.28 million $ 28.18 million
Dec 29, 2023 $ 9.64
-12.27%
$ 49.79 million $ 50.32 million
Dec 28, 2023 $ 10.99
-2.15%
$ 56.75 million $ 27.73 million