Horizen Historical Data

ZEN Page 50
Download
Date Close Price change Market cap Trading volume
Sep 26, 2019 $ 3.41
-6.85%
$ 17.64 million $ 3.63 million
Sep 25, 2019 $ 3.66
-7.32%
$ 18.92 million $ 9.88 million
Sep 24, 2019 $ 3.91
-3.54%
$ 20.22 million $ 11.59 million
Sep 23, 2019 $ 4.06
-1.01%
$ 20.97 million $ 3.17 million
Sep 22, 2019 $ 4.1
+0.18%
$ 21.18 million $ 3.8 million
Sep 21, 2019 $ 4.09
-2.27%
$ 21.14 million $ 2.64 million
Sep 20, 2019 $ 4.19
+1.11%
$ 21.63 million $ 2.67 million
Sep 19, 2019 $ 4.14
-1.72%
$ 21.4 million $ 4.88 million
Sep 18, 2019 $ 4.21
+2.79%
$ 21.77 million $ 3.89 million
Sep 17, 2019 $ 4.1
+1.39%
$ 21.18 million $ 4.21 million
Sep 16, 2019 $ 4.05
-1.17%
$ 20.9 million $ 3.84 million
Sep 15, 2019 $ 4.09
+1.95%
$ 21.15 million $ 3.25 million
Sep 14, 2019 $ 4.02
-1.35%
$ 20.75 million $ 3.84 million
Sep 13, 2019 $ 4.07
-1.15%
$ 21.03 million $ 2.05 million
Sep 12, 2019 $ 4.12
+1.57%
$ 21.27 million $ 2.44 million
Sep 11, 2019 $ 4.05
-0.48%
$ 20.9 million $ 3.12 million
Sep 10, 2019 $ 4.07
-4.40%
$ 21.03 million $ 3.89 million
Sep 9, 2019 $ 4.25
+0.45%
$ 21.96 million $ 5.46 million
Sep 8, 2019 $ 4.23
+2.07%
$ 21.86 million $ 4.01 million
Sep 7, 2019 $ 4.15
+2.92%
$ 21.42 million $ 4.45 million
Sep 6, 2019 $ 4.03
-6.31%
$ 20.83 million $ 3.82 million
Sep 5, 2019 $ 4.3
+4.75%
$ 22.23 million $ 3.98 million
Sep 4, 2019 $ 4.1
-10.10%
$ 21.16 million $ 3.33 million
Sep 3, 2019 $ 4.56
-3.52%
$ 23.55 million $ 4.86 million
Sep 2, 2019 $ 4.73
-2.94%
$ 24.42 million $ 3.69 million
Sep 1, 2019 $ 4.88
-1.91%
$ 25.23 million $ 2.52 million
Aug 31, 2019 $ 4.98
+2.39%
$ 25.72 million $ 2.95 million
Aug 30, 2019 $ 4.86
-2.90%
$ 25.12 million $ 3.44 million
Aug 29, 2019 $ 5.01
+0.58%
$ 25.87 million $ 6.11 million
Aug 28, 2019 $ 4.98
-3.35%
$ 25.72 million $ 7.19 million
Aug 27, 2019 $ 5.15
-0.89%
$ 26.61 million $ 3.19 million
Aug 26, 2019 $ 5.18
-0.18%
$ 26.77 million $ 3.99 million
Aug 25, 2019 $ 5.19
-0.65%
$ 26.8 million $ 4.4 million
Aug 24, 2019 $ 5.22
+0.72%
$ 26.98 million $ 3.98 million
Aug 23, 2019 $ 5.19
+0.96%
$ 26.79 million $ 4.79 million
Aug 22, 2019 $ 5.14
+0.50%
$ 26.54 million $ 6.27 million
Aug 21, 2019 $ 5.12
-4.98%
$ 26.43 million $ 6.16 million
Aug 20, 2019 $ 5.39
-3.80%
$ 27.82 million $ 3.31 million
Aug 19, 2019 $ 5.57
+3.50%
$ 28.77 million $ 3.1 million
Aug 18, 2019 $ 5.38
+0.45%
$ 27.81 million $ 1.74 million
Aug 17, 2019 $ 5.35
-0.03%
$ 27.65 million $ 1.76 million
Aug 16, 2019 $ 5.33
+0.90%
$ 27.55 million $ 1.97 million
Aug 15, 2019 $ 5.26
+2.26%
$ 27.17 million $ 2.05 million
Aug 14, 2019 $ 5.13
-9.01%
$ 26.49 million $ 2.08 million
Aug 13, 2019 $ 5.64
-5.62%
$ 29.12 million $ 2.23 million
Aug 12, 2019 $ 5.98
-0.98%
$ 30.89 million $ 2.49 million
Aug 11, 2019 $ 6.04
-1.36%
$ 31.18 million $ 2.42 million
Aug 10, 2019 $ 6.12
-6.43%
$ 31.61 million $ 2.29 million
Aug 9, 2019 $ 6.55
-12.31%
$ 33.85 million $ 2.6 million
Aug 8, 2019 $ 7.49
+1.69%
$ 38.68 million $ 2.97 million