Horizen Historical Data

ZEN Page 48
Download
Date Close Price change Market cap Trading volume
Jan 4, 2020 $ 8.02
-1.06%
$ 41.42 million $ 1.28 million
Jan 3, 2020 $ 8.1
-12.93%
$ 41.86 million $ 1.37 million
Jan 2, 2020 $ 9.31
+10.37%
$ 48.1 million $ 2.88 million
Jan 1, 2020 $ 8.46
-8.87%
$ 43.7 million $ 2.05 million
Dec 31, 2019 $ 9.31
+22.10%
$ 48.11 million $ 4.69 million
Dec 30, 2019 $ 7.63
-0.03%
$ 39.41 million $ 1.96 million
Dec 29, 2019 $ 7.63
+18.96%
$ 39.42 million $ 2.63 million
Dec 28, 2019 $ 6.41
+4.38%
$ 33.13 million $ 1.5 million
Dec 27, 2019 $ 6.14
-1.60%
$ 31.74 million $ 1.4 million
Dec 26, 2019 $ 6.24
-7.59%
$ 32.26 million $ 1.25 million
Dec 25, 2019 $ 6.75
-1.67%
$ 34.87 million $ 1.07 million
Dec 24, 2019 $ 6.86
+0.23%
$ 35.46 million $ 1.04 million
Dec 23, 2019 $ 6.85
-5.87%
$ 35.38 million $ 1.28 million
Dec 22, 2019 $ 7.27
+1.34%
$ 37.57 million $ 2.2 million
Dec 21, 2019 $ 7.18
+3.07%
$ 37.08 million $ 1.89 million
Dec 20, 2019 $ 6.96
-8.56%
$ 35.98 million $ 1.85 million
Dec 19, 2019 $ 7.62
-0.03%
$ 39.36 million $ 1.75 million
Dec 18, 2019 $ 7.62
+14.21%
$ 39.37 million $ 2.39 million
Dec 17, 2019 $ 6.68
-5.71%
$ 34.51 million $ 3.74 million
Dec 16, 2019 $ 7.09
+6.68%
$ 36.61 million $ 3.73 million
Dec 15, 2019 $ 6.64
+2.46%
$ 34.31 million $ 3.54 million
Dec 14, 2019 $ 6.48
+7.76%
$ 33.48 million $ 1.54 million
Dec 13, 2019 $ 6.01
-1.34%
$ 31.07 million $ 627,614
Dec 12, 2019 $ 6.1
-2.29%
$ 31.49 million $ 730,296
Dec 11, 2019 $ 6.23
+1.51%
$ 32.16 million $ 930,974
Dec 10, 2019 $ 6.13
-1.60%
$ 31.68 million $ 2.05 million
Dec 9, 2019 $ 6.23
+14.69%
$ 32.2 million $ 2.62 million
Dec 8, 2019 $ 5.43
+0.25%
$ 28.07 million $ 641,818
Dec 7, 2019 $ 5.42
-3.20%
$ 28 million $ 734,608
Dec 6, 2019 $ 5.6
+13.81%
$ 28.93 million $ 1.47 million
Dec 5, 2019 $ 4.93
-3.35%
$ 25.48 million $ 1.2 million
Dec 4, 2019 $ 5.14
-14.44%
$ 26.57 million $ 708,396
Dec 3, 2019 $ 6.01
+9.32%
$ 31.05 million $ 1.77 million
Dec 2, 2019 $ 5.5
-0.76%
$ 28.41 million $ 588,621
Dec 1, 2019 $ 5.54
-3.62%
$ 28.63 million $ 749,652
Nov 30, 2019 $ 5.75
+0.38%
$ 29.7 million $ 858,334
Nov 29, 2019 $ 5.73
-5.13%
$ 29.61 million $ 734,090
Nov 28, 2019 $ 6.04
+0.79%
$ 31.21 million $ 1.3 million
Nov 27, 2019 $ 6.01
+4.61%
$ 31.03 million $ 1.56 million
Nov 26, 2019 $ 5.74
+14.14%
$ 29.67 million $ 2.67 million
Nov 25, 2019 $ 5.02
+4.18%
$ 25.93 million $ 905,329
Nov 24, 2019 $ 4.82
-10.15%
$ 24.89 million $ 661,362
Nov 23, 2019 $ 5.36
-2.57%
$ 27.7 million $ 1.58 million
Nov 22, 2019 $ 5.48
-1.83%
$ 28.32 million $ 2.12 million
Nov 21, 2019 $ 5.58
+8.17%
$ 28.85 million $ 2.5 million
Nov 20, 2019 $ 5.16
+0.62%
$ 26.67 million $ 1.1 million
Nov 19, 2019 $ 5.13
-0.54%
$ 26.5 million $ 1.51 million
Nov 18, 2019 $ 5.16
-7.04%
$ 26.65 million $ 971,006
Nov 17, 2019 $ 5.55
-2.10%
$ 28.67 million $ 1.02 million
Nov 16, 2019 $ 5.68
-3.58%
$ 29.32 million $ 2.07 million