Horizen Historical Data

ZEN Page 45
Download
Date Close Price change Market cap Trading volume
Jun 1, 2020 $ 6.32
+0.14%
$ 32.65 million $ 3.94 million
May 31, 2020 $ 6.31
-4.09%
$ 32.6 million $ 5.74 million
May 30, 2020 $ 6.58
+9.11%
$ 33.99 million $ 6.51 million
May 29, 2020 $ 6.03
+0.54%
$ 31.16 million $ 4.75 million
May 28, 2020 $ 6
+0.70%
$ 30.99 million $ 4.5 million
May 27, 2020 $ 5.96
-1.63%
$ 30.77 million $ 3.39 million
May 26, 2020 $ 6.06
-2.28%
$ 31.28 million $ 4.77 million
May 25, 2020 $ 6.2
+5.68%
$ 32.01 million $ 4.02 million
May 24, 2020 $ 5.87
-9.90%
$ 30.32 million $ 4.81 million
May 23, 2020 $ 6.51
+9.09%
$ 33.66 million $ 11.94 million
May 22, 2020 $ 5.97
+8.15%
$ 30.86 million $ 3.65 million
May 21, 2020 $ 5.52
-0.18%
$ 28.53 million $ 4.09 million
May 20, 2020 $ 5.53
+0.40%
$ 28.59 million $ 3.13 million
May 19, 2020 $ 5.51
-0.79%
$ 28.47 million $ 4.78 million
May 18, 2020 $ 5.53
+0.59%
$ 28.59 million $ 3.63 million
May 17, 2020 $ 5.5
+4.46%
$ 28.41 million $ 5.61 million
May 16, 2020 $ 5.29
-1.20%
$ 27.31 million $ 4.06 million
May 15, 2020 $ 5.25
-4.81%
$ 27.11 million $ 4.1 million
May 14, 2020 $ 5.51
+0.84%
$ 28.47 million $ 5.09 million
May 13, 2020 $ 5.48
+1.80%
$ 28.32 million $ 4.65 million
May 12, 2020 $ 5.38
-3.17%
$ 27.8 million $ 4.68 million
May 11, 2020 $ 5.56
+5.95%
$ 28.74 million $ 6.56 million
May 10, 2020 $ 5.24
-5.02%
$ 27.1 million $ 5.93 million
May 9, 2020 $ 5.5
+0.01%
$ 28.41 million $ 5 million
May 8, 2020 $ 5.52
-1.62%
$ 28.49 million $ 4.2 million
May 7, 2020 $ 5.6
+2.39%
$ 28.94 million $ 3.56 million
May 6, 2020 $ 5.5
-0.83%
$ 28.41 million $ 3.84 million
May 5, 2020 $ 5.52
-2.92%
$ 28.53 million $ 3.35 million
May 4, 2020 $ 5.67
-1.62%
$ 29.3 million $ 4.29 million
May 3, 2020 $ 5.74
-4.80%
$ 29.66 million $ 4.1 million
May 2, 2020 $ 6.02
+0.70%
$ 31.1 million $ 3.95 million
May 1, 2020 $ 5.97
+1.47%
$ 30.82 million $ 3.63 million
Apr 30, 2020 $ 5.87
-6.46%
$ 30.31 million $ 4.81 million
Apr 29, 2020 $ 6.26
+3.75%
$ 32.35 million $ 4.75 million
Apr 28, 2020 $ 6.05
+0.37%
$ 31.27 million $ 2.66 million
Apr 27, 2020 $ 6.03
+0.18%
$ 31.14 million $ 3.13 million
Apr 26, 2020 $ 6.01
-0.14%
$ 31.06 million $ 2.29 million
Apr 25, 2020 $ 6.03
-1.25%
$ 31.13 million $ 2.22 million
Apr 24, 2020 $ 6.11
-0.57%
$ 31.59 million $ 2.06 million
Apr 23, 2020 $ 6.15
+2.26%
$ 31.78 million $ 4.63 million
Apr 22, 2020 $ 6.01
+6.61%
$ 31.03 million $ 4.3 million
Apr 21, 2020 $ 5.63
+2.51%
$ 29.08 million $ 3.77 million
Apr 20, 2020 $ 5.51
-2.96%
$ 28.47 million $ 2.34 million
Apr 19, 2020 $ 5.66
+0.42%
$ 29.24 million $ 1.75 million
Apr 18, 2020 $ 5.64
+3.02%
$ 29.12 million $ 2.7 million
Apr 17, 2020 $ 5.49
-3.23%
$ 28.34 million $ 2.67 million
Apr 16, 2020 $ 5.67
+9.61%
$ 29.29 million $ 3.66 million
Apr 15, 2020 $ 5.17
-2.80%
$ 26.72 million $ 2.12 million
Apr 14, 2020 $ 5.31
-1.54%
$ 27.45 million $ 2.57 million
Apr 13, 2020 $ 5.33
-1.40%
$ 27.55 million $ 2.64 million