Horizen Historical Data

ZEN Page 53
Download
Date Close Price change Market cap Trading volume
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
Apr 29, 2019 $ 7.27
-3.53%
$ 37.58 million $ 2.52 million
Apr 28, 2019 $ 7.52
+0.57%
$ 38.85 million $ 2.52 million
Apr 27, 2019 $ 7.48
+0.87%
$ 38.62 million $ 2.53 million
Apr 26, 2019 $ 7.41
+4.01%
$ 38.28 million $ 3.03 million
Apr 25, 2019 $ 7.12
-7.20%
$ 36.8 million $ 2.59 million
Apr 24, 2019 $ 7.68
-1.71%
$ 39.66 million $ 2.78 million
Apr 23, 2019 $ 7.81
+2.79%
$ 40.35 million $ 3 million
Apr 22, 2019 $ 7.6
+2.68%
$ 39.25 million $ 2.67 million
Apr 21, 2019 $ 7.4
-1.15%
$ 38.22 million $ 2.54 million
Apr 20, 2019 $ 7.49
+0.99%
$ 38.68 million $ 2.37 million
Apr 19, 2019 $ 7.41
-0.79%
$ 38.3 million $ 2.48 million
Apr 18, 2019 $ 7.47
+0.92%
$ 38.6 million $ 2.36 million
Apr 17, 2019 $ 7.4
+0.97%
$ 38.24 million $ 2.6 million
Apr 16, 2019 $ 7.33
+1.54%
$ 37.88 million $ 2.45 million
Apr 15, 2019 $ 7.22
-2.73%
$ 37.29 million $ 2.33 million
Apr 14, 2019 $ 7.42
+0.49%
$ 38.34 million $ 2.51 million
Apr 13, 2019 $ 7.39
-6.02%
$ 38.16 million $ 2.46 million
Apr 12, 2019 $ 7.86
-1.18%
$ 40.59 million $ 3.07 million
Apr 11, 2019 $ 7.95
-2.16%
$ 41.05 million $ 5.1 million
Apr 10, 2019 $ 8.12
+2.85%
$ 41.96 million $ 2.67 million
Apr 9, 2019 $ 7.9
-3.15%
$ 40.79 million $ 2.74 million
Apr 8, 2019 $ 8.15
+5.34%
$ 42.09 million $ 3.52 million
Apr 7, 2019 $ 7.74
+3.70%
$ 39.97 million $ 1.11 million
Apr 6, 2019 $ 7.46
-7.30%
$ 38.53 million $ 929,834
Apr 5, 2019 $ 8.05
+2.94%
$ 41.57 million $ 2.34 million
Apr 4, 2019 $ 7.82
-2.75%
$ 40.38 million $ 2.09 million
Apr 3, 2019 $ 8.04
+6.75%
$ 41.54 million $ 2.91 million
Apr 2, 2019 $ 7.55
+5.68%
$ 38.99 million $ 1.32 million
Apr 1, 2019 $ 7.14
+11.48%
$ 36.9 million $ 2.64 million
Mar 31, 2019 $ 6.4
-2.12%
$ 33.09 million $ 1.71 million
Mar 30, 2019 $ 6.54
+1.28%
$ 33.81 million $ 1.86 million
Mar 29, 2019 $ 6.48
-0.21%
$ 33.48 million $ 1.87 million
Mar 28, 2019 $ 6.49
-1.27%
$ 33.52 million $ 2.2 million
Mar 27, 2019 $ 6.57
+4.83%
$ 33.93 million $ 2.41 million
Mar 26, 2019 $ 6.27
+0.67%
$ 32.38 million $ 2.07 million
Mar 25, 2019 $ 6.22
+0.28%
$ 32.12 million $ 2.05 million
Mar 24, 2019 $ 6.2
-0.37%
$ 32.03 million $ 1.74 million
Mar 23, 2019 $ 6.22
+0.32%
$ 32.15 million $ 1.56 million
Mar 22, 2019 $ 6.2
-1.93%
$ 32.04 million $ 1.85 million
Mar 21, 2019 $ 6.33
+0.04%
$ 32.69 million $ 1.99 million
Mar 20, 2019 $ 6.33
-0.71%
$ 32.7 million $ 1.82 million
Mar 19, 2019 $ 6.37
+0.64%
$ 32.92 million $ 1.91 million
Mar 18, 2019 $ 6.32
+2.02%
$ 32.66 million $ 2.29 million
Mar 17, 2019 $ 6.19
-0.67%
$ 31.96 million $ 1.45 million
Mar 16, 2019 $ 6.23
+7.30%
$ 32.18 million $ 2.63 million
Mar 15, 2019 $ 5.8
-2.50%
$ 29.99 million $ 1.68 million
Mar 14, 2019 $ 5.95
+5.29%
$ 30.76 million $ 2.68 million
Mar 13, 2019 $ 5.65
-0.40%
$ 29.21 million $ 2.8 million