Horizen Historical Data

ZEN Page 52
Download
Date Close Price change Market cap Trading volume
Jun 18, 2019 $ 10.65
-0.56%
$ 55.02 million $ 3.76 million
Jun 17, 2019 $ 10.71
-2.55%
$ 55.33 million $ 4.08 million
Jun 16, 2019 $ 10.99
-0.27%
$ 56.78 million $ 4.9 million
Jun 15, 2019 $ 11.02
+1.85%
$ 56.94 million $ 4.79 million
Jun 14, 2019 $ 10.82
+1.47%
$ 55.91 million $ 4.23 million
Jun 13, 2019 $ 10.67
+0.43%
$ 55.1 million $ 3.95 million
Jun 12, 2019 $ 10.61
-7.46%
$ 54.82 million $ 3.57 million
Jun 11, 2019 $ 11.47
-2.30%
$ 59.23 million $ 6.69 million
Jun 10, 2019 $ 11.74
+20.23%
$ 60.63 million $ 7.14 million
Jun 9, 2019 $ 9.76
-3.28%
$ 50.43 million $ 3.04 million
Jun 8, 2019 $ 10.09
-10.51%
$ 52.14 million $ 3.04 million
Jun 7, 2019 $ 11.28
+15.94%
$ 58.26 million $ 6.93 million
Jun 6, 2019 $ 9.73
+0.60%
$ 50.26 million $ 3.61 million
Jun 5, 2019 $ 9.67
-11.63%
$ 49.98 million $ 2.8 million
Jun 4, 2019 $ 10.95
-3.92%
$ 56.54 million $ 4.33 million
Jun 3, 2019 $ 11.39
-7.29%
$ 58.85 million $ 6.2 million
Jun 2, 2019 $ 12.29
+2.02%
$ 63.48 million $ 6.31 million
Jun 1, 2019 $ 12.05
+11.26%
$ 62.23 million $ 7.23 million
May 31, 2019 $ 10.83
-6.55%
$ 55.92 million $ 3.29 million
May 30, 2019 $ 11.58
-3.56%
$ 59.84 million $ 6.46 million
May 29, 2019 $ 12.01
+4.35%
$ 62.05 million $ 6.72 million
May 28, 2019 $ 11.51
-8.48%
$ 59.48 million $ 5.42 million
May 27, 2019 $ 12.58
+5.36%
$ 65 million $ 6.35 million
May 26, 2019 $ 11.95
-0.48%
$ 61.73 million $ 5.92 million
May 25, 2019 $ 12.01
-1.21%
$ 62.04 million $ 5.61 million
May 24, 2019 $ 12.16
-1.38%
$ 62.8 million $ 5.32 million
May 23, 2019 $ 12.33
+0.96%
$ 63.68 million $ 5.45 million
May 22, 2019 $ 12.21
-2.01%
$ 63.07 million $ 5.63 million
May 21, 2019 $ 12.46
-3.00%
$ 64.37 million $ 5.84 million
May 20, 2019 $ 12.85
-3.28%
$ 66.36 million $ 7.35 million
May 19, 2019 $ 13.28
+6.58%
$ 68.62 million $ 11.13 million
May 18, 2019 $ 12.46
-2.16%
$ 64.38 million $ 8.66 million
May 17, 2019 $ 12.74
+3.78%
$ 65.8 million $ 8.45 million
May 16, 2019 $ 12.26
-2.24%
$ 63.35 million $ 5.59 million
May 15, 2019 $ 12.55
+6.02%
$ 64.86 million $ 4.68 million
May 14, 2019 $ 11.85
-0.53%
$ 61.21 million $ 4.61 million
May 13, 2019 $ 11.91
+3.09%
$ 61.51 million $ 5.23 million
May 12, 2019 $ 11.56
-4.74%
$ 59.71 million $ 5.31 million
May 11, 2019 $ 12.12
+8.35%
$ 62.64 million $ 3.63 million
May 10, 2019 $ 11.19
+0.81%
$ 57.81 million $ 4.44 million
May 9, 2019 $ 11.11
-0.85%
$ 57.4 million $ 8.1 million
May 8, 2019 $ 11.21
+18.44%
$ 57.9 million $ 3.36 million
May 7, 2019 $ 9.44
+1.11%
$ 48.79 million $ 1.62 million
May 6, 2019 $ 9.34
-2.35%
$ 48.27 million $ 1.96 million
May 5, 2019 $ 9.57
+12.70%
$ 49.43 million $ 2.6 million
May 4, 2019 $ 8.5
+4.76%
$ 43.9 million $ 3.29 million
May 3, 2019 $ 8.1
+4.21%
$ 41.86 million $ 3.25 million
May 2, 2019 $ 7.78
-0.02%
$ 40.18 million $ 2.83 million
May 1, 2019 $ 7.78
+3.57%
$ 40.19 million $ 2.94 million
Apr 30, 2019 $ 7.51
+3.26%
$ 38.81 million $ 2.38 million