Horizen Historical Data

ZEN Page 47
Download
Date Close Price change Market cap Trading volume
Feb 23, 2020 $ 11.88
+2.13%
$ 61.39 million $ 2.02 million
Feb 22, 2020 $ 11.6
+0.74%
$ 59.93 million $ 1.88 million
Feb 21, 2020 $ 11.56
-0.96%
$ 59.73 million $ 2 million
Feb 20, 2020 $ 11.68
+3.66%
$ 60.33 million $ 2.1 million
Feb 19, 2020 $ 11.25
-11.33%
$ 58.12 million $ 1.96 million
Feb 18, 2020 $ 12.69
+2.40%
$ 65.57 million $ 2.54 million
Feb 17, 2020 $ 12.41
-5.07%
$ 64.11 million $ 2.51 million
Feb 16, 2020 $ 13.04
-4.27%
$ 67.38 million $ 2.56 million
Feb 15, 2020 $ 13.6
-4.71%
$ 70.25 million $ 3.21 million
Feb 14, 2020 $ 14.4
+7.88%
$ 74.37 million $ 3.26 million
Feb 13, 2020 $ 13.32
-2.23%
$ 68.81 million $ 2.73 million
Feb 12, 2020 $ 13.64
+5.17%
$ 70.46 million $ 2.88 million
Feb 11, 2020 $ 12.79
+5.46%
$ 66.07 million $ 2.53 million
Feb 10, 2020 $ 12.16
+4.62%
$ 62.8 million $ 2.51 million
Feb 9, 2020 $ 11.7
-0.24%
$ 60.47 million $ 2.42 million
Feb 8, 2020 $ 11.74
+8.34%
$ 60.66 million $ 2.5 million
Feb 7, 2020 $ 10.82
-0.39%
$ 55.9 million $ 2.12 million
Feb 6, 2020 $ 10.88
+4.87%
$ 56.23 million $ 2.11 million
Feb 5, 2020 $ 10.49
+2.81%
$ 54.2 million $ 2.13 million
Feb 4, 2020 $ 10.21
+0.21%
$ 52.75 million $ 2.49 million
Feb 3, 2020 $ 10.21
-4.43%
$ 52.76 million $ 2.03 million
Feb 2, 2020 $ 10.67
-2.15%
$ 55.13 million $ 1.82 million
Feb 1, 2020 $ 10.88
-1.93%
$ 56.22 million $ 1.75 million
Jan 31, 2020 $ 11
-2.83%
$ 56.81 million $ 2.24 million
Jan 30, 2020 $ 11.31
+1.24%
$ 58.42 million $ 2.06 million
Jan 29, 2020 $ 11.16
+1.05%
$ 57.65 million $ 2.21 million
Jan 28, 2020 $ 11.04
+7.77%
$ 57.04 million $ 2.04 million
Jan 27, 2020 $ 10.24
+2.22%
$ 52.93 million $ 2.21 million
Jan 26, 2020 $ 10.02
+1.30%
$ 51.78 million $ 1.64 million
Jan 25, 2020 $ 9.88
-1.69%
$ 51.06 million $ 1.53 million
Jan 24, 2020 $ 10.04
+1.85%
$ 51.87 million $ 1.79 million
Jan 23, 2020 $ 9.88
-5.80%
$ 51.06 million $ 2.03 million
Jan 22, 2020 $ 10.48
-2.99%
$ 54.13 million $ 1.93 million
Jan 21, 2020 $ 10.78
-17.69%
$ 55.71 million $ 1.76 million
Jan 20, 2020 $ 13.1
+18.30%
$ 67.66 million $ 4.51 million
Jan 19, 2020 $ 10.97
-7.00%
$ 56.67 million $ 2.52 million
Jan 18, 2020 $ 11.78
+9.46%
$ 60.87 million $ 2.69 million
Jan 17, 2020 $ 10.75
+2.74%
$ 55.52 million $ 2.86 million
Jan 16, 2020 $ 10.44
+1.75%
$ 53.94 million $ 2.04 million
Jan 15, 2020 $ 10.25
-9.80%
$ 52.96 million $ 2.34 million
Jan 14, 2020 $ 11.37
+3.26%
$ 58.72 million $ 3.52 million
Jan 13, 2020 $ 11.02
+1.15%
$ 56.9 million $ 4.8 million
Jan 12, 2020 $ 10.89
+22.90%
$ 56.28 million $ 4.7 million
Jan 11, 2020 $ 8.85
+4.53%
$ 45.71 million $ 1.85 million
Jan 10, 2020 $ 8.48
-7.69%
$ 43.79 million $ 1.61 million
Jan 9, 2020 $ 9.19
+3.60%
$ 47.47 million $ 2.6 million
Jan 8, 2020 $ 8.86
+8.60%
$ 45.78 million $ 2.09 million
Jan 7, 2020 $ 8.14
+9.63%
$ 42.07 million $ 1.82 million
Jan 6, 2020 $ 7.46
+1.64%
$ 38.54 million $ 1.31 million
Jan 5, 2020 $ 7.34
-8.57%
$ 37.91 million $ 1.36 million