Horizen Historical Data

ZEN Page 33
Download
Date Close Price change Market cap Trading volume
Jan 27, 2022 $ 36.74
-0.03%
$ 189.79 million $ 51.88 million
Jan 26, 2022 $ 36.75
+4.90%
$ 189.86 million $ 63.51 million
Jan 25, 2022 $ 35.04
+2.54%
$ 181 million $ 32.91 million
Jan 24, 2022 $ 34.17
-4.42%
$ 176.51 million $ 39.12 million
Jan 23, 2022 $ 35.75
+1.48%
$ 184.66 million $ 40.4 million
Jan 22, 2022 $ 35.22
-9.75%
$ 181.97 million $ 53.2 million
Jan 21, 2022 $ 39.02
-17.93%
$ 201.59 million $ 63.34 million
Jan 20, 2022 $ 47.55
-4.87%
$ 245.62 million $ 27.79 million
Jan 19, 2022 $ 49.98
-4.48%
$ 258.2 million $ 29.29 million
Jan 18, 2022 $ 52.32
-2.00%
$ 270.3 million $ 32.9 million
Jan 17, 2022 $ 53.39
-3.53%
$ 275.81 million $ 27.37 million
Jan 16, 2022 $ 55.34
+0.21%
$ 285.91 million $ 26.62 million
Jan 15, 2022 $ 55.23
+2.35%
$ 285.3 million $ 26.22 million
Jan 14, 2022 $ 53.96
-3.82%
$ 278.75 million $ 51.24 million
Jan 13, 2022 $ 56.1
-5.39%
$ 289.82 million $ 37.31 million
Jan 12, 2022 $ 59.3
+5.40%
$ 306.35 million $ 39.51 million
Jan 11, 2022 $ 56.26
+5.23%
$ 290.65 million $ 62.07 million
Jan 10, 2022 $ 53.46
-4.73%
$ 276.18 million $ 44.64 million
Jan 9, 2022 $ 56.11
+2.43%
$ 289.89 million $ 31.99 million
Jan 8, 2022 $ 54.79
-1.04%
$ 283.02 million $ 48.51 million
Jan 7, 2022 $ 55.36
-4.43%
$ 285.99 million $ 57.63 million
Jan 6, 2022 $ 57.93
-4.46%
$ 299.24 million $ 48.2 million
Jan 5, 2022 $ 60.63
-6.16%
$ 313.2 million $ 55.61 million
Jan 4, 2022 $ 64.61
+1.61%
$ 333.76 million $ 33.89 million
Jan 3, 2022 $ 63.59
-2.43%
$ 328.48 million $ 34.03 million
Jan 2, 2022 $ 65.17
+1.77%
$ 336.67 million $ 26.26 million
Jan 1, 2022 $ 64.04
+5.76%
$ 330.81 million $ 23.91 million
Dec 31, 2021 $ 60.55
-1.69%
$ 312.78 million $ 32.48 million
Dec 30, 2021 $ 61.59
-0.11%
$ 318.16 million $ 39.28 million
Dec 29, 2021 $ 61.65
-2.87%
$ 318.48 million $ 47.7 million
Dec 28, 2021 $ 63.47
-9.97%
$ 327.89 million $ 45.92 million
Dec 27, 2021 $ 70.5
+0.37%
$ 364.19 million $ 33.69 million
Dec 26, 2021 $ 70.24
-0.91%
$ 362.83 million $ 33.38 million
Dec 25, 2021 $ 70.88
+0.70%
$ 366.18 million $ 48.66 million
Dec 24, 2021 $ 70.39
-2.90%
$ 363.64 million $ 83.38 million
Dec 23, 2021 $ 72.49
+7.03%
$ 374.5 million $ 87.1 million
Dec 22, 2021 $ 67.73
+5.25%
$ 349.88 million $ 75.43 million
Dec 21, 2021 $ 64.35
+4.49%
$ 332.43 million $ 58.61 million
Dec 20, 2021 $ 61.59
-6.55%
$ 318.15 million $ 74.61 million
Dec 19, 2021 $ 65.9
+0.82%
$ 340.43 million $ 63.65 million
Dec 18, 2021 $ 65.36
-1.19%
$ 337.66 million $ 57.73 million
Dec 17, 2021 $ 66.15
-2.25%
$ 341.72 million $ 92.16 million
Dec 16, 2021 $ 67.53
+1.24%
$ 348.85 million $ 68.92 million
Dec 15, 2021 $ 66.71
+10.75%
$ 344.6 million $ 53.5 million
Dec 14, 2021 $ 60.22
+0.86%
$ 311.11 million $ 38.82 million
Dec 13, 2021 $ 59.7
-13.50%
$ 308.43 million $ 44.62 million
Dec 12, 2021 $ 69.03
+0.68%
$ 356.6 million $ 26.7 million
Dec 11, 2021 $ 68.56
+4.53%
$ 354.18 million $ 29.82 million
Dec 10, 2021 $ 65.59
-3.75%
$ 338.85 million $ 41.87 million
Dec 9, 2021 $ 68.15
-10.75%
$ 352.04 million $ 49.15 million