Horizen Historical Data

ZEN Page 31
Download
Date Close Price change Market cap Trading volume
May 7, 2022 $ 35.72
-2.26%
$ 184.52 million $ 109.5 million
May 6, 2022 $ 36.55
+17.82%
$ 188.8 million $ 60.65 million
May 5, 2022 $ 31.02
-7.61%
$ 160.23 million $ 40.38 million
May 4, 2022 $ 33.57
+9.50%
$ 173.42 million $ 34.82 million
May 3, 2022 $ 30.66
-0.15%
$ 158.39 million $ 24.99 million
May 2, 2022 $ 30.71
-1.94%
$ 158.62 million $ 30.45 million
May 1, 2022 $ 31.31
+7.46%
$ 161.76 million $ 44.45 million
Apr 30, 2022 $ 29.14
-6.55%
$ 150.53 million $ 31.52 million
Apr 29, 2022 $ 31.18
-7.59%
$ 161.07 million $ 31.88 million
Apr 28, 2022 $ 33.74
+0.45%
$ 174.31 million $ 24.7 million
Apr 27, 2022 $ 33.59
+3.21%
$ 173.52 million $ 28.51 million
Apr 26, 2022 $ 32.55
-10.74%
$ 168.13 million $ 35.89 million
Apr 25, 2022 $ 36.46
+0.96%
$ 188.36 million $ 32.22 million
Apr 24, 2022 $ 36.12
+0.13%
$ 186.57 million $ 21.88 million
Apr 23, 2022 $ 36.07
-1.71%
$ 186.33 million $ 22.8 million
Apr 22, 2022 $ 36.7
+0.90%
$ 189.57 million $ 33.45 million
Apr 21, 2022 $ 36.37
-3.94%
$ 187.88 million $ 38.21 million
Apr 20, 2022 $ 37.86
-2.45%
$ 195.59 million $ 30.64 million
Apr 19, 2022 $ 38.81
+2.29%
$ 200.5 million $ 27.95 million
Apr 18, 2022 $ 37.94
+3.89%
$ 196 million $ 57.32 million
Apr 17, 2022 $ 36.52
-4.74%
$ 188.66 million $ 83.96 million
Apr 16, 2022 $ 38.34
-1.67%
$ 198.05 million $ 12.58 million
Apr 15, 2022 $ 38.99
+2.45%
$ 201.41 million $ 19.18 million
Apr 14, 2022 $ 38.06
-5.03%
$ 196.59 million $ 20.84 million
Apr 13, 2022 $ 40.07
+4.73%
$ 207 million $ 21.66 million
Apr 12, 2022 $ 38.26
+1.81%
$ 197.66 million $ 25.09 million
Apr 11, 2022 $ 37.58
-9.14%
$ 194.15 million $ 28.6 million
Apr 10, 2022 $ 41.37
-1.35%
$ 213.69 million $ 30.53 million
Apr 9, 2022 $ 41.93
+4.38%
$ 216.62 million $ 22.63 million
Apr 8, 2022 $ 40.17
-5.76%
$ 207.52 million $ 33.15 million
Apr 7, 2022 $ 42.63
+3.13%
$ 220.21 million $ 29.29 million
Apr 6, 2022 $ 41.33
-10.49%
$ 213.54 million $ 52.43 million
Apr 5, 2022 $ 46.18
-5.97%
$ 238.57 million $ 23.09 million
Apr 4, 2022 $ 49.11
-1.15%
$ 253.71 million $ 29.82 million
Apr 3, 2022 $ 49.68
+2.32%
$ 256.66 million $ 24.03 million
Apr 2, 2022 $ 48.56
-5.51%
$ 250.84 million $ 30.15 million
Apr 1, 2022 $ 51.38
+5.44%
$ 265.45 million $ 32.13 million
Mar 31, 2022 $ 48.73
-2.62%
$ 251.74 million $ 34.33 million
Mar 30, 2022 $ 50.05
+1.79%
$ 258.54 million $ 24.49 million
Mar 29, 2022 $ 49.17
+3.36%
$ 253.99 million $ 28.3 million
Mar 28, 2022 $ 47.56
-5.10%
$ 245.69 million $ 34.62 million
Mar 27, 2022 $ 50.11
+6.86%
$ 258.89 million $ 43.66 million
Mar 26, 2022 $ 46.9
+5.45%
$ 242.28 million $ 23.6 million
Mar 25, 2022 $ 44.47
-0.95%
$ 229.74 million $ 26.86 million
Mar 24, 2022 $ 44.9
-1.48%
$ 231.96 million $ 22.72 million
Mar 23, 2022 $ 45.57
+0.18%
$ 235.44 million $ 26.57 million
Mar 22, 2022 $ 45.49
+4.33%
$ 235.02 million $ 34.17 million
Mar 21, 2022 $ 43.61
+6.05%
$ 225.28 million $ 43.37 million
Mar 20, 2022 $ 41.12
-1.62%
$ 212.41 million $ 24.8 million
Mar 19, 2022 $ 41.79
+2.28%
$ 215.91 million $ 36.36 million