Horizen Historical Data

ZEN Page 49
Download
Date Close Price change Market cap Trading volume
Nov 15, 2019 $ 5.89
+6.46%
$ 30.41 million $ 3.91 million
Nov 14, 2019 $ 5.53
+2.39%
$ 28.56 million $ 1.79 million
Nov 13, 2019 $ 5.4
+8.22%
$ 27.9 million $ 1.97 million
Nov 12, 2019 $ 4.99
+1.70%
$ 25.78 million $ 1.26 million
Nov 11, 2019 $ 4.91
-2.57%
$ 25.35 million $ 933,459
Nov 10, 2019 $ 5.04
+0.42%
$ 26.05 million $ 987,510
Nov 9, 2019 $ 5.02
+3.80%
$ 25.95 million $ 913,515
Nov 8, 2019 $ 4.84
-8.13%
$ 25 million $ 1.17 million
Nov 7, 2019 $ 5.27
+9.30%
$ 27.22 million $ 2.01 million
Nov 6, 2019 $ 4.82
-5.75%
$ 24.9 million $ 819,688
Nov 5, 2019 $ 5.1
+4.85%
$ 26.37 million $ 888,809
Nov 4, 2019 $ 4.87
-1.16%
$ 25.15 million $ 905,371
Nov 3, 2019 $ 4.93
+0.51%
$ 25.45 million $ 805,487
Nov 2, 2019 $ 4.9
-4.32%
$ 25.32 million $ 703,167
Nov 1, 2019 $ 5.12
+10.26%
$ 26.46 million $ 1.99 million
Oct 31, 2019 $ 4.65
-7.95%
$ 24 million $ 883,420
Oct 30, 2019 $ 5.05
+1.55%
$ 26.07 million $ 1.07 million
Oct 29, 2019 $ 4.97
+4.26%
$ 25.68 million $ 1.17 million
Oct 28, 2019 $ 4.77
-0.71%
$ 24.63 million $ 818,388
Oct 27, 2019 $ 4.8
-2.64%
$ 24.81 million $ 1.29 million
Oct 26, 2019 $ 4.91
+15.67%
$ 25.37 million $ 2.18 million
Oct 25, 2019 $ 4.24
+10.86%
$ 21.92 million $ 844,095
Oct 24, 2019 $ 3.83
+4.37%
$ 19.77 million $ 899,704
Oct 23, 2019 $ 3.67
-12.76%
$ 18.94 million $ 680,983
Oct 22, 2019 $ 4.2
+3.22%
$ 21.71 million $ 1.97 million
Oct 21, 2019 $ 4.07
+4.91%
$ 21.03 million $ 2.97 million
Oct 20, 2019 $ 3.88
-1.82%
$ 20.05 million $ 2.91 million
Oct 19, 2019 $ 3.95
+19.06%
$ 20.4 million $ 2.34 million
Oct 18, 2019 $ 3.32
-3.40%
$ 17.14 million $ 2.99 million
Oct 17, 2019 $ 3.43
+0.67%
$ 17.74 million $ 1.29 million
Oct 16, 2019 $ 3.41
-3.02%
$ 17.62 million $ 2.37 million
Oct 15, 2019 $ 3.52
+1.01%
$ 18.17 million $ 4.69 million
Oct 14, 2019 $ 3.48
+0.77%
$ 17.99 million $ 2.11 million
Oct 13, 2019 $ 3.46
-0.90%
$ 17.85 million $ 1.67 million
Oct 12, 2019 $ 3.49
+4.80%
$ 18.03 million $ 1.93 million
Oct 11, 2019 $ 3.33
-3.67%
$ 17.21 million $ 2.16 million
Oct 10, 2019 $ 3.46
-4.01%
$ 17.86 million $ 2.54 million
Oct 9, 2019 $ 3.59
+2.19%
$ 18.55 million $ 3.26 million
Oct 8, 2019 $ 3.51
+0.79%
$ 18.11 million $ 1.66 million
Oct 7, 2019 $ 3.48
+1.70%
$ 17.97 million $ 3.76 million
Oct 6, 2019 $ 3.43
-5.07%
$ 17.72 million $ 2.93 million
Oct 5, 2019 $ 3.61
+3.69%
$ 18.66 million $ 2.78 million
Oct 4, 2019 $ 3.5
-0.37%
$ 18.07 million $ 2.26 million
Oct 3, 2019 $ 3.51
-2.54%
$ 18.14 million $ 2.79 million
Oct 2, 2019 $ 3.6
+3.51%
$ 18.61 million $ 2.13 million
Oct 1, 2019 $ 3.48
+1.00%
$ 17.98 million $ 5.36 million
Sep 30, 2019 $ 3.45
+0.33%
$ 17.8 million $ 4.62 million
Sep 29, 2019 $ 3.43
-3.80%
$ 17.74 million $ 3.14 million
Sep 28, 2019 $ 3.57
+0.69%
$ 18.45 million $ 3.33 million
Sep 27, 2019 $ 3.55
+3.82%
$ 18.31 million $ 3.45 million