Horizen Historical Data

ZEN Page 46
Download
Date Close Price change Market cap Trading volume
Apr 13, 2020 $ 5.33
-1.40%
$ 27.55 million $ 2.64 million
Apr 12, 2020 $ 5.4
+1.51%
$ 27.87 million $ 2.21 million
Apr 11, 2020 $ 5.32
-1.94%
$ 27.46 million $ 2.95 million
Apr 10, 2020 $ 5.41
-8.35%
$ 27.97 million $ 3.32 million
Apr 9, 2020 $ 5.91
-1.70%
$ 30.52 million $ 3.09 million
Apr 8, 2020 $ 5.92
+0.37%
$ 30.6 million $ 2.15 million
Apr 7, 2020 $ 5.91
-4.41%
$ 30.55 million $ 2.94 million
Apr 6, 2020 $ 6.17
+7.42%
$ 31.87 million $ 3.33 million
Apr 5, 2020 $ 5.75
-2.57%
$ 29.72 million $ 2.89 million
Apr 4, 2020 $ 5.9
-0.74%
$ 30.47 million $ 3.53 million
Apr 3, 2020 $ 5.94
+4.18%
$ 30.7 million $ 4.38 million
Apr 2, 2020 $ 5.72
-0.19%
$ 29.54 million $ 2.4 million
Apr 1, 2020 $ 5.73
+1.64%
$ 29.58 million $ 3.53 million
Mar 31, 2020 $ 5.64
-1.07%
$ 29.12 million $ 2.55 million
Mar 30, 2020 $ 5.71
+5.70%
$ 29.48 million $ 2.5 million
Mar 29, 2020 $ 5.45
-8.82%
$ 28.15 million $ 3.44 million
Mar 28, 2020 $ 5.99
+15.85%
$ 30.96 million $ 3.62 million
Mar 27, 2020 $ 5.17
-7.69%
$ 26.69 million $ 2.49 million
Mar 26, 2020 $ 5.6
+3.18%
$ 28.91 million $ 2.35 million
Mar 25, 2020 $ 5.42
-0.63%
$ 28 million $ 2.26 million
Mar 24, 2020 $ 5.45
+1.19%
$ 28.18 million $ 2.58 million
Mar 23, 2020 $ 5.39
+6.18%
$ 27.86 million $ 3.48 million
Mar 22, 2020 $ 5.09
-11.33%
$ 26.27 million $ 2.25 million
Mar 21, 2020 $ 5.73
-3.45%
$ 29.59 million $ 3.17 million
Mar 20, 2020 $ 5.93
+8.86%
$ 30.63 million $ 3.28 million
Mar 19, 2020 $ 5.45
+14.60%
$ 28.13 million $ 2.24 million
Mar 18, 2020 $ 4.74
-0.75%
$ 24.5 million $ 2.5 million
Mar 17, 2020 $ 4.79
+4.23%
$ 24.73 million $ 1.73 million
Mar 16, 2020 $ 4.59
-12.82%
$ 23.73 million $ 854,539
Mar 15, 2020 $ 5.25
-0.67%
$ 27.12 million $ 759,576
Mar 14, 2020 $ 5.3
-13.32%
$ 27.36 million $ 939,069
Mar 13, 2020 $ 6.09
+24.44%
$ 31.45 million $ 1.69 million
Mar 12, 2020 $ 4.86
-44.91%
$ 25.12 million $ 1.22 million
Mar 11, 2020 $ 8.79
-1.23%
$ 45.41 million $ 1.62 million
Mar 10, 2020 $ 8.86
-1.22%
$ 45.77 million $ 1.53 million
Mar 9, 2020 $ 8.95
-3.54%
$ 46.23 million $ 1.41 million
Mar 8, 2020 $ 9.29
-5.98%
$ 47.98 million $ 2.13 million
Mar 7, 2020 $ 9.9
-2.81%
$ 51.14 million $ 2.11 million
Mar 6, 2020 $ 10.23
-1.26%
$ 52.86 million $ 1.8 million
Mar 5, 2020 $ 10.29
+0.23%
$ 53.16 million $ 1.82 million
Mar 4, 2020 $ 10.32
+3.33%
$ 53.33 million $ 1.89 million
Mar 3, 2020 $ 10.05
-1.92%
$ 51.92 million $ 1.87 million
Mar 2, 2020 $ 10.23
+2.84%
$ 52.87 million $ 1.85 million
Mar 1, 2020 $ 9.95
-1.67%
$ 51.41 million $ 1.49 million
Feb 29, 2020 $ 10.16
-2.72%
$ 52.5 million $ 1.73 million
Feb 28, 2020 $ 10.43
-4.76%
$ 53.87 million $ 1.83 million
Feb 27, 2020 $ 10.9
+3.17%
$ 56.32 million $ 1.94 million
Feb 26, 2020 $ 10.57
-1.24%
$ 54.59 million $ 1.92 million
Feb 25, 2020 $ 10.68
-5.11%
$ 55.16 million $ 1.92 million
Feb 24, 2020 $ 11.27
-5.22%
$ 58.22 million $ 2 million