Horizen Historical Data

ZEN Page 55
Download
Date Close Price change Market cap Trading volume
Jan 21, 2019 $ 4.64
-1.75%
$ 23.97 million $ 484,183
Jan 20, 2019 $ 4.72
+0.04%
$ 24.4 million $ 919,189
Jan 19, 2019 $ 4.72
+2.90%
$ 24.4 million $ 312,082
Jan 18, 2019 $ 4.59
-0.81%
$ 23.71 million $ 265,894
Jan 17, 2019 $ 4.63
+5.71%
$ 23.9 million $ 400,468
Jan 16, 2019 $ 4.38
+1.47%
$ 22.61 million $ 221,871
Jan 15, 2019 $ 4.31
-3.47%
$ 22.28 million $ 258,123
Jan 14, 2019 $ 4.47
+6.35%
$ 23.09 million $ 226,325
Jan 13, 2019 $ 4.21
-9.99%
$ 21.73 million $ 349,188
Jan 12, 2019 $ 4.69
+3.24%
$ 24.21 million $ 391,075
Jan 11, 2019 $ 4.54
-1.06%
$ 23.45 million $ 110,535
Jan 10, 2019 $ 4.59
-12.29%
$ 23.7 million $ 234,786
Jan 9, 2019 $ 5.23
-0.05%
$ 27.03 million $ 159,053
Jan 8, 2019 $ 5.24
-2.62%
$ 27.05 million $ 276,793
Jan 7, 2019 $ 5.38
+2.58%
$ 27.77 million $ 214,771
Jan 6, 2019 $ 5.24
+3.58%
$ 27.08 million $ 176,312
Jan 5, 2019 $ 5.06
-1.80%
$ 26.14 million $ 166,051
Jan 4, 2019 $ 5.16
+0.43%
$ 26.64 million $ 116,142
Jan 3, 2019 $ 5.13
-5.33%
$ 26.53 million $ 149,199
Jan 2, 2019 $ 5.42
+2.70%
$ 27.99 million $ 208,745
Jan 1, 2019 $ 5.27
-0.06%
$ 27.22 million $ 167,387
Dec 31, 2018 $ 5.27
-9.18%
$ 27.23 million $ 251,563
Dec 30, 2018 $ 5.79
+5.84%
$ 29.89 million $ 326,270
Dec 29, 2018 $ 5.47
-6.83%
$ 28.24 million $ 264,933
Dec 28, 2018 $ 5.87
+2.77%
$ 30.32 million $ 794,594
Dec 27, 2018 $ 5.7
+3.39%
$ 29.45 million $ 1.72 million
Dec 26, 2018 $ 5.51
-2.07%
$ 28.44 million $ 237,844
Dec 25, 2018 $ 5.64
-4.40%
$ 29.15 million $ 631,157
Dec 24, 2018 $ 5.9
+7.41%
$ 30.48 million $ 522,200
Dec 23, 2018 $ 5.5
+1.88%
$ 28.42 million $ 187,993
Dec 22, 2018 $ 5.4
+4.44%
$ 27.88 million $ 156,604
Dec 21, 2018 $ 5.17
-6.47%
$ 26.69 million $ 214,047
Dec 20, 2018 $ 5.52
+7.53%
$ 28.51 million $ 200,934
Dec 19, 2018 $ 5.14
+5.15%
$ 26.53 million $ 248,907
Dec 18, 2018 $ 4.87
+1.39%
$ 25.17 million $ 215,908
Dec 17, 2018 $ 4.81
+13.60%
$ 24.84 million $ 217,378
Dec 16, 2018 $ 4.23
+2.73%
$ 21.86 million $ 117,344
Dec 15, 2018 $ 4.12
-3.55%
$ 21.29 million $ 83,355
Dec 14, 2018 $ 4.27
-2.01%
$ 22.06 million $ 66,168
Dec 13, 2018 $ 4.36
-6.59%
$ 22.51 million $ 105,012
Dec 12, 2018 $ 4.67
-1.47%
$ 24.11 million $ 138,118
Dec 11, 2018 $ 4.74
+0.39%
$ 24.47 million $ 162,972
Dec 10, 2018 $ 4.72
-4.45%
$ 24.36 million $ 108,003
Dec 9, 2018 $ 4.95
+0.95%
$ 25.55 million $ 143,046
Dec 8, 2018 $ 4.9
+3.21%
$ 25.31 million $ 160,772
Dec 7, 2018 $ 4.75
+0.40%
$ 24.54 million $ 245,809
Dec 6, 2018 $ 4.74
-14.83%
$ 24.48 million $ 239,066
Dec 5, 2018 $ 5.56
-9.48%
$ 28.73 million $ 189,072
Dec 4, 2018 $ 6.18
+2.62%
$ 31.93 million $ 156,014
Dec 3, 2018 $ 6.02
-10.32%
$ 31.12 million $ 250,177