Horizen Historical Data

ZEN Page 51
Download
Date Close Price change Market cap Trading volume
Aug 7, 2019 $ 7.36
+2.36%
$ 38.04 million $ 2.66 million
Aug 6, 2019 $ 7.19
-4.35%
$ 37.16 million $ 2.9 million
Aug 5, 2019 $ 7.52
-3.69%
$ 38.85 million $ 3.32 million
Aug 4, 2019 $ 7.81
-0.19%
$ 40.34 million $ 5.48 million
Aug 3, 2019 $ 7.82
+17.85%
$ 40.42 million $ 3.96 million
Aug 2, 2019 $ 6.64
-5.86%
$ 34.29 million $ 2.37 million
Aug 1, 2019 $ 7.05
-0.30%
$ 36.43 million $ 2.7 million
Jul 31, 2019 $ 7.07
-3.47%
$ 36.54 million $ 2.13 million
Jul 30, 2019 $ 7.33
+0.39%
$ 37.85 million $ 2.25 million
Jul 29, 2019 $ 7.3
-2.87%
$ 37.7 million $ 2.72 million
Jul 28, 2019 $ 7.51
+4.22%
$ 38.82 million $ 2.63 million
Jul 27, 2019 $ 7.21
-11.38%
$ 37.25 million $ 2.85 million
Jul 26, 2019 $ 8.14
+22.88%
$ 42.03 million $ 4.47 million
Jul 25, 2019 $ 6.62
+6.58%
$ 34.21 million $ 2.33 million
Jul 24, 2019 $ 6.21
+3.61%
$ 32.09 million $ 2.22 million
Jul 23, 2019 $ 6
-3.04%
$ 30.98 million $ 1.91 million
Jul 22, 2019 $ 6.18
-0.77%
$ 31.95 million $ 2.14 million
Jul 21, 2019 $ 6.23
-0.37%
$ 32.2 million $ 2.14 million
Jul 20, 2019 $ 6.26
+2.36%
$ 32.31 million $ 2.2 million
Jul 19, 2019 $ 6.11
-7.10%
$ 31.57 million $ 1.98 million
Jul 18, 2019 $ 6.58
-0.20%
$ 33.98 million $ 3.32 million
Jul 17, 2019 $ 6.59
+1.99%
$ 34.04 million $ 2.32 million
Jul 16, 2019 $ 6.46
-9.89%
$ 33.38 million $ 2.26 million
Jul 15, 2019 $ 7.17
-3.12%
$ 37.05 million $ 1.16 million
Jul 14, 2019 $ 7.4
-9.68%
$ 38.24 million $ 2.19 million
Jul 13, 2019 $ 8.2
-2.47%
$ 42.34 million $ 2.64 million
Jul 12, 2019 $ 8.4
+3.13%
$ 43.41 million $ 2.92 million
Jul 11, 2019 $ 8.15
-5.92%
$ 42.09 million $ 2.77 million
Jul 10, 2019 $ 8.66
-9.81%
$ 44.74 million $ 3.25 million
Jul 9, 2019 $ 9.6
-3.39%
$ 49.6 million $ 3.24 million
Jul 8, 2019 $ 9.94
+0.39%
$ 51.34 million $ 3.89 million
Jul 7, 2019 $ 9.9
-0.28%
$ 51.14 million $ 4.32 million
Jul 6, 2019 $ 9.93
+2.17%
$ 51.29 million $ 4.47 million
Jul 5, 2019 $ 9.72
-0.91%
$ 50.19 million $ 4.89 million
Jul 4, 2019 $ 9.81
-0.10%
$ 50.66 million $ 5.35 million
Jul 3, 2019 $ 9.82
+9.51%
$ 50.71 million $ 4.45 million
Jul 2, 2019 $ 8.96
-4.13%
$ 46.31 million $ 1.54 million
Jul 1, 2019 $ 9.35
-7.53%
$ 48.3 million $ 4.33 million
Jun 30, 2019 $ 10.11
-9.96%
$ 52.24 million $ 5.88 million
Jun 29, 2019 $ 11.23
+3.43%
$ 58.02 million $ 5.58 million
Jun 28, 2019 $ 10.86
+4.71%
$ 56.09 million $ 5.56 million
Jun 27, 2019 $ 10.37
+3.99%
$ 53.57 million $ 7.78 million
Jun 26, 2019 $ 9.97
-11.47%
$ 51.52 million $ 6.44 million
Jun 25, 2019 $ 11.26
+1.73%
$ 58.19 million $ 5.56 million
Jun 24, 2019 $ 11.07
-4.70%
$ 57.2 million $ 4.87 million
Jun 23, 2019 $ 11.62
+1.65%
$ 60.02 million $ 5.62 million
Jun 22, 2019 $ 11.43
+1.04%
$ 59.05 million $ 6.19 million
Jun 21, 2019 $ 11.31
-2.10%
$ 58.44 million $ 5.5 million
Jun 20, 2019 $ 11.55
+3.59%
$ 59.69 million $ 5.3 million
Jun 19, 2019 $ 11.16
+4.71%
$ 57.63 million $ 4.82 million