Horizen Historical Data

ZEN Page 27
Download
Date Close Price change Market cap Trading volume
Nov 22, 2022 $ 9.37
+8.12%
$ 48.42 million $ 34.17 million
Nov 21, 2022 $ 8.67
-3.26%
$ 44.78 million $ 22.92 million
Nov 20, 2022 $ 8.96
-4.72%
$ 46.3 million $ 24.3 million
Nov 19, 2022 $ 9.41
-3.71%
$ 48.59 million $ 9.1 million
Nov 18, 2022 $ 9.77
-2.10%
$ 50.46 million $ 6.4 million
Nov 17, 2022 $ 9.98
-1.59%
$ 51.54 million $ 17.14 million
Nov 16, 2022 $ 10.14
-6.36%
$ 52.38 million $ 14.99 million
Nov 15, 2022 $ 10.83
-1.16%
$ 55.93 million $ 16.72 million
Nov 14, 2022 $ 10.95
+4.30%
$ 56.59 million $ 27.18 million
Nov 13, 2022 $ 10.5
+4.82%
$ 54.26 million $ 18.49 million
Nov 12, 2022 $ 10.02
-3.41%
$ 51.76 million $ 18.56 million
Nov 11, 2022 $ 10.37
-3.18%
$ 53.57 million $ 20.95 million
Nov 10, 2022 $ 10.71
+16.40%
$ 55.33 million $ 22.91 million
Nov 9, 2022 $ 9.21
-19.34%
$ 47.57 million $ 28.24 million
Nov 8, 2022 $ 11.41
-16.57%
$ 58.97 million $ 40.22 million
Nov 7, 2022 $ 13.68
-0.66%
$ 70.68 million $ 14.22 million
Nov 6, 2022 $ 13.77
-4.23%
$ 71.15 million $ 13.33 million
Nov 5, 2022 $ 14.38
+0.08%
$ 74.29 million $ 21.66 million
Nov 4, 2022 $ 14.37
+7.85%
$ 74.24 million $ 17.67 million
Nov 3, 2022 $ 13.33
+4.80%
$ 68.84 million $ 60.41 million
Nov 2, 2022 $ 12.71
-2.55%
$ 65.68 million $ 23.94 million
Nov 1, 2022 $ 13.05
-3.11%
$ 67.4 million $ 6.58 million
Oct 31, 2022 $ 13.47
-0.83%
$ 69.56 million $ 8.25 million
Oct 30, 2022 $ 13.58
-2.58%
$ 70.14 million $ 17.39 million
Oct 29, 2022 $ 13.94
+2.49%
$ 72 million $ 17.1 million
Oct 28, 2022 $ 13.6
+2.53%
$ 70.25 million $ 11.89 million
Oct 27, 2022 $ 13.26
-1.30%
$ 68.51 million $ 15.04 million
Oct 26, 2022 $ 13.44
+1.85%
$ 69.41 million $ 303.55 million
Oct 25, 2022 $ 13.19
+2.16%
$ 68.16 million $ 9.6 million
Oct 24, 2022 $ 12.91
-1.12%
$ 66.72 million $ 7.92 million
Oct 23, 2022 $ 13.06
+2.34%
$ 67.48 million $ 9.13 million
Oct 22, 2022 $ 12.76
+0.07%
$ 65.93 million $ 10.28 million
Oct 21, 2022 $ 12.75
-0.03%
$ 65.88 million $ 13.82 million
Oct 20, 2022 $ 12.76
+2.87%
$ 65.91 million $ 22.04 million
Oct 19, 2022 $ 12.4
-3.24%
$ 64.07 million $ 13.28 million
Oct 18, 2022 $ 12.82
-1.92%
$ 66.21 million $ 9.51 million
Oct 17, 2022 $ 13.07
+2.72%
$ 67.5 million $ 6.96 million
Oct 16, 2022 $ 12.72
+2.86%
$ 65.71 million $ 4.82 million
Oct 15, 2022 $ 12.37
+0.47%
$ 63.88 million $ 6.38 million
Oct 14, 2022 $ 12.32
-1.79%
$ 63.62 million $ 10.86 million
Oct 13, 2022 $ 12.54
+0.42%
$ 64.78 million $ 17.21 million
Oct 12, 2022 $ 12.49
-0.10%
$ 64.51 million $ 6.05 million
Oct 11, 2022 $ 12.5
-4.84%
$ 64.58 million $ 17.63 million
Oct 10, 2022 $ 13.14
-2.94%
$ 67.86 million $ 12.79 million
Oct 9, 2022 $ 13.53
-0.21%
$ 69.91 million $ 4.3 million
Oct 8, 2022 $ 13.56
-0.48%
$ 70.06 million $ 11.55 million
Oct 7, 2022 $ 13.63
-0.32%
$ 70.4 million $ 6.61 million
Oct 6, 2022 $ 13.67
-2.24%
$ 70.63 million $ 7.06 million
Oct 5, 2022 $ 13.99
-2.20%
$ 72.25 million $ 6.98 million
Oct 4, 2022 $ 14.3
+2.02%
$ 73.87 million $ 8.29 million