Horizen Historical Data

ZEN Page 54
Download
Date Close Price change Market cap Trading volume
Mar 12, 2019 $ 5.68
+3.81%
$ 29.34 million $ 4.25 million
Mar 11, 2019 $ 5.47
-0.45%
$ 28.25 million $ 1.75 million
Mar 10, 2019 $ 5.5
+0.03%
$ 28.43 million $ 1.37 million
Mar 9, 2019 $ 5.5
-0.47%
$ 28.43 million $ 1.47 million
Mar 8, 2019 $ 5.53
+2.28%
$ 28.56 million $ 1.59 million
Mar 7, 2019 $ 5.41
+0.29%
$ 27.92 million $ 1.46 million
Mar 6, 2019 $ 5.39
-1.74%
$ 27.84 million $ 1.47 million
Mar 5, 2019 $ 5.48
+7.00%
$ 28.33 million $ 2.32 million
Mar 4, 2019 $ 5.13
-1.55%
$ 26.48 million $ 1.37 million
Mar 3, 2019 $ 5.21
-2.78%
$ 26.9 million $ 1.49 million
Mar 2, 2019 $ 5.36
+1.38%
$ 27.67 million $ 1.55 million
Mar 1, 2019 $ 5.28
-4.98%
$ 27.3 million $ 1.67 million
Feb 28, 2019 $ 5.56
+6.87%
$ 28.73 million $ 1.12 million
Feb 27, 2019 $ 5.2
-2.76%
$ 26.88 million $ 484,569
Feb 26, 2019 $ 5.35
-0.61%
$ 27.65 million $ 829,699
Feb 25, 2019 $ 5.39
+6.57%
$ 27.83 million $ 833,109
Feb 24, 2019 $ 5.05
-9.01%
$ 26.1 million $ 684,390
Feb 23, 2019 $ 5.55
+4.91%
$ 28.69 million $ 604,272
Feb 22, 2019 $ 5.29
+3.54%
$ 27.35 million $ 552,260
Feb 21, 2019 $ 5.11
-1.22%
$ 26.42 million $ 551,622
Feb 20, 2019 $ 5.18
+6.16%
$ 26.75 million $ 1.21 million
Feb 19, 2019 $ 4.88
-0.97%
$ 25.2 million $ 1.01 million
Feb 18, 2019 $ 4.93
+6.95%
$ 25.45 million $ 339,167
Feb 17, 2019 $ 4.61
+0.61%
$ 23.81 million $ 354,503
Feb 16, 2019 $ 4.58
+3.03%
$ 23.66 million $ 433,786
Feb 15, 2019 $ 4.45
-1.13%
$ 22.97 million $ 1.07 million
Feb 14, 2019 $ 4.5
-3.95%
$ 23.23 million $ 496,192
Feb 13, 2019 $ 4.68
+1.09%
$ 24.2 million $ 481,247
Feb 12, 2019 $ 4.63
+2.96%
$ 23.93 million $ 239,243
Feb 11, 2019 $ 4.5
-1.65%
$ 23.24 million $ 312,637
Feb 10, 2019 $ 4.58
+3.52%
$ 23.64 million $ 236,218
Feb 9, 2019 $ 4.43
-0.49%
$ 22.89 million $ 205,451
Feb 8, 2019 $ 4.45
+11.24%
$ 23.01 million $ 488,539
Feb 7, 2019 $ 4
+2.46%
$ 20.69 million $ 208,884
Feb 6, 2019 $ 3.91
+0.61%
$ 20.19 million $ 460,602
Feb 5, 2019 $ 3.89
-1.06%
$ 20.07 million $ 256,248
Feb 4, 2019 $ 3.93
-0.97%
$ 20.29 million $ 405,556
Feb 3, 2019 $ 3.97
-2.31%
$ 20.49 million $ 209,532
Feb 2, 2019 $ 4.06
-1.62%
$ 20.95 million $ 335,954
Feb 1, 2019 $ 4.12
+0.89%
$ 21.31 million $ 291,407
Jan 31, 2019 $ 4.1
+0.48%
$ 21.18 million $ 306,420
Jan 30, 2019 $ 4.08
-2.94%
$ 21.08 million $ 257,818
Jan 29, 2019 $ 4.17
-0.85%
$ 21.54 million $ 249,456
Jan 28, 2019 $ 4.21
-2.42%
$ 21.73 million $ 324,102
Jan 27, 2019 $ 4.31
-4.17%
$ 22.27 million $ 198,867
Jan 26, 2019 $ 4.5
-0.49%
$ 23.24 million $ 296,440
Jan 25, 2019 $ 4.52
-1.13%
$ 23.35 million $ 226,656
Jan 24, 2019 $ 4.57
+1.88%
$ 23.62 million $ 172,474
Jan 23, 2019 $ 4.49
-3.04%
$ 23.19 million $ 262,181
Jan 22, 2019 $ 4.63
-0.25%
$ 23.91 million $ 314,005