Horizen Historical Data

ZEN Page 29
Download
Date Close Price change Market cap Trading volume
Aug 15, 2022 $ 20.06
-0.52%
$ 103.62 million $ 29.48 million
Aug 14, 2022 $ 20.16
-3.21%
$ 104.16 million $ 27.08 million
Aug 13, 2022 $ 20.83
-2.37%
$ 107.62 million $ 26.73 million
Aug 12, 2022 $ 21.34
-1.12%
$ 110.23 million $ 37.69 million
Aug 11, 2022 $ 21.58
-1.48%
$ 111.48 million $ 49.78 million
Aug 10, 2022 $ 21.9
+9.88%
$ 113.11 million $ 67.09 million
Aug 9, 2022 $ 19.93
+3.87%
$ 102.94 million $ 49.06 million
Aug 8, 2022 $ 19.18
+0.01%
$ 99.1 million $ 29.83 million
Aug 7, 2022 $ 19.18
-0.52%
$ 99.1 million $ 26.68 million
Aug 6, 2022 $ 19.28
+4.74%
$ 99.62 million $ 19.43 million
Aug 5, 2022 $ 18.41
+6.62%
$ 95.11 million $ 13.45 million
Aug 4, 2022 $ 17.28
+0.87%
$ 89.26 million $ 14.33 million
Aug 3, 2022 $ 17.13
-0.46%
$ 88.49 million $ 17.29 million
Aug 2, 2022 $ 17.2
-5.46%
$ 88.87 million $ 34.85 million
Aug 1, 2022 $ 18.19
-3.98%
$ 93.99 million $ 25.04 million
Jul 31, 2022 $ 18.95
+6.64%
$ 97.9 million $ 24.93 million
Jul 30, 2022 $ 17.77
-1.91%
$ 91.78 million $ 22.71 million
Jul 29, 2022 $ 18.11
-1.97%
$ 93.57 million $ 41.44 million
Jul 28, 2022 $ 18.48
+14.22%
$ 95.45 million $ 19.33 million
Jul 27, 2022 $ 16.18
+6.75%
$ 83.57 million $ 18.03 million
Jul 26, 2022 $ 15.15
-0.51%
$ 78.29 million $ 13.5 million
Jul 25, 2022 $ 15.23
-10.40%
$ 78.69 million $ 10.39 million
Jul 24, 2022 $ 17
-0.04%
$ 87.82 million $ 6.76 million
Jul 23, 2022 $ 17.01
+0.67%
$ 87.85 million $ 27.42 million
Jul 22, 2022 $ 16.89
-0.55%
$ 87.27 million $ 13.51 million
Jul 21, 2022 $ 16.98
+1.46%
$ 87.74 million $ 30.59 million
Jul 20, 2022 $ 16.74
-7.19%
$ 86.48 million $ 22.63 million
Jul 19, 2022 $ 18.04
+1.89%
$ 93.18 million $ 22.26 million
Jul 18, 2022 $ 17.7
+7.06%
$ 91.45 million $ 22.13 million
Jul 17, 2022 $ 16.53
-2.16%
$ 85.42 million $ 23.4 million
Jul 16, 2022 $ 16.9
+5.25%
$ 87.3 million $ 23.44 million
Jul 15, 2022 $ 16.06
+4.40%
$ 82.95 million $ 24.56 million
Jul 14, 2022 $ 15.38
+0.74%
$ 79.45 million $ 17.06 million
Jul 13, 2022 $ 15.27
+6.50%
$ 78.87 million $ 33.8 million
Jul 12, 2022 $ 14.34
-4.98%
$ 74.06 million $ 13.9 million
Jul 11, 2022 $ 15.09
-11.13%
$ 77.94 million $ 18.19 million
Jul 10, 2022 $ 16.98
+0.68%
$ 87.7 million $ 32.73 million
Jul 9, 2022 $ 16.86
+1.48%
$ 87.1 million $ 23.49 million
Jul 8, 2022 $ 16.62
-1.57%
$ 85.84 million $ 33.96 million
Jul 7, 2022 $ 16.88
+10.15%
$ 87.21 million $ 22.88 million
Jul 6, 2022 $ 15.33
+4.71%
$ 79.17 million $ 19.1 million
Jul 5, 2022 $ 14.64
-2.24%
$ 75.61 million $ 18.35 million
Jul 4, 2022 $ 14.97
+9.25%
$ 77.35 million $ 21.9 million
Jul 3, 2022 $ 13.7
+0.45%
$ 70.79 million $ 12.79 million
Jul 2, 2022 $ 13.64
+3.93%
$ 70.47 million $ 14.69 million
Jul 1, 2022 $ 13.13
+0.00%
$ 67.81 million $ 14.43 million
Jun 30, 2022 $ 13.13
-3.49%
$ 67.81 million $ 15.75 million
Jun 29, 2022 $ 13.6
-0.22%
$ 70.26 million $ 13.43 million
Jun 28, 2022 $ 13.63
-6.85%
$ 70.41 million $ 13.14 million
Jun 27, 2022 $ 14.63
-0.32%
$ 75.59 million $ 12 million