Horizen Historical Data

ZEN Page 58
Download
Date Close Price change Market cap Trading volume
Aug 24, 2018 $ 19.83
+0.00%
$ 93.57 million $ 6,451
Aug 23, 2018 $ 21.13
+0.00%
$ 90.79 million $ 6,593
Aug 22, 2018 $ 19.94
+0.00%
$ 88.09 million $ 6,418
Aug 21, 2018 $ 19.84
+0.00%
$ 95.57 million $ 6,475
Aug 20, 2018 $ 19.92
+0.00%
$ 86.67 million $ 6,423
Aug 19, 2018 $ 20.29
+0.00%
$ 91.58 million $ 6,482
Aug 18, 2018 $ 20.17
+0.00%
$ 88.64 million $ 6,470
Aug 17, 2018 $ 18.85
+0.00%
$ 95.73 million $ 6,376
Aug 16, 2018 $ 19.03
+0.00%
$ 84.63 million $ 6,372
Aug 15, 2018 $ 17.61
+0.00%
$ 82.59 million $ 6,093
Aug 14, 2018 $ 19.42
+0.00%
$ 83.73 million $ 6,363
Aug 13, 2018 $ 19.82
+0.00%
$ 83.67 million $ 6,339
Aug 12, 2018 $ 19.67
+0.00%
$ 88.44 million $ 6,230
Aug 11, 2018 $ 21.1
+0.00%
$ 89.14 million $ 6,446
Aug 10, 2018 $ 21.17
+0.00%
$ 89.27 million $ 6,424
Aug 9, 2018 $ 20.73
+0.00%
$ 96.77 million $ 6,496
Aug 8, 2018 $ 23.09
+0.00%
$ 88.11 million $ 7,023
Aug 7, 2018 $ 23.08
+0.00%
$ 95.65 million $ 7,019
Aug 6, 2018 $ 22.12
+0.00%
$ 102.56 million $ 7,028
Aug 5, 2018 $ 23.29
+0.00%
$ 99.97 million $ 7,279
Aug 4, 2018 $ 24.14
+0.00%
$ 96.96 million $ 7,454
Aug 3, 2018 $ 25.59
+0.00%
$ 106.93 million $ 7,615
Aug 2, 2018 $ 26.04
+0.00%
$ 110.49 million $ 7,600
Aug 1, 2018 $ 27.66
+0.00%
$ 115.19 million $ 7,943
Jul 31, 2018 $ 28.79
+0.00%
$ 119.71 million $ 8,142
Jul 30, 2018 $ 29.99
+0.00%
$ 123.78 million $ 8,202
Jul 29, 2018 $ 30.85
+0.00%
$ 130.79 million $ 8,183
Jul 28, 2018 $ 29.83
+0.00%
$ 132.88 million $ 8,018
Jul 27, 2018 $ 29.85
+0.00%
$ 136.17 million $ 8,202
Jul 26, 2018 $ 30.03
+0.00%
$ 126 million $ 8,232
Jul 25, 2018 $ 26.4
+0.00%
$ 128.47 million $ 8,045
Jul 24, 2018 $ 25.61
+0.00%
$ 138.12 million $ 7,671
Jul 23, 2018 $ 26.63
+0.00%
$ 111 million $ 7,454
Jul 22, 2018 $ 27.26
+0.00%
$ 109.13 million $ 7,355
Jul 21, 2018 $ 29.32
+0.00%
$ 117.55 million $ 7,431
Jul 20, 2018 $ 27.55
+0.00%
$ 120.23 million $ 7,386
Jul 19, 2018 $ 26.14
+0.00%
$ 125.81 million $ 7,400
Jul 18, 2018 $ 23.01
+0.00%
$ 116 million $ 6,887
Jul 17, 2018 $ 21.27
+0.00%
$ 111.74 million $ 6,540
Jul 16, 2018 $ 20.09
+0.00%
$ 94.97 million $ 6,334
Jul 15, 2018 $ 20.23
+0.00%
$ 89.64 million $ 6,257
Jul 14, 2018 $ 20.77
+0.00%
$ 83.54 million $ 6,259
Jul 13, 2018 $ 20.98
+0.00%
$ 88.1 million $ 6,248
Jul 12, 2018 $ 21.32
+0.00%
$ 87.94 million $ 6,395
Jul 11, 2018 $ 21.72
+0.00%
$ 93.91 million $ 6,527
Jul 10, 2018 $ 22.27
+0.00%
$ 88.95 million $ 6,779
Jul 9, 2018 $ 21.82
+0.00%
$ 97.53 million $ 6,825
Jul 8, 2018 $ 20.14
+0.00%
$ 93.69 million $ 6,632
Jul 7, 2018 $ 18.58
+0.00%
$ 88.64 million $ 6,623
Jul 6, 2018 $ 18.68
+0.00%
$ 85.09 million $ 6,650