Horizen Historical Data

ZEN Page 59
Download
Date Close Price change Market cap Trading volume
Jul 5, 2018 $ 18.06
+0.00%
$ 76.41 million $ 6,589
Jul 4, 2018 $ 18.11
+0.00%
$ 78.41 million $ 6,614
Jul 3, 2018 $ 17.59
+0.00%
$ 75.04 million $ 6,463
Jul 2, 2018 $ 17.61
+0.00%
$ 75.77 million $ 6,366
Jul 1, 2018 $ 17.43
+0.00%
$ 74.12 million $ 6,381
Jun 30, 2018 $ 15.7
+0.00%
$ 73.82 million $ 5,913
Jun 29, 2018 $ 16.73
+0.00%
$ 68.04 million $ 6,097
Jun 28, 2018 $ 16.44
+0.00%
$ 65.95 million $ 6,114
Jun 27, 2018 $ 16.47
+0.00%
$ 70.45 million $ 6,211
Jun 26, 2018 $ 16.58
+0.00%
$ 67.23 million $ 6,213
Jun 25, 2018 $ 16.38
+0.00%
$ 69.19 million $ 6,037
Jun 24, 2018 $ 17.47
+0.00%
$ 68.29 million $ 6,136
Jun 23, 2018 $ 17.49
+0.00%
$ 71.62 million $ 6,394
Jun 22, 2018 $ 19.45
+0.00%
$ 72.73 million $ 6,752
Jun 21, 2018 $ 19.62
+0.00%
$ 76.66 million $ 6,710
Jun 20, 2018 $ 19.6
+0.00%
$ 81.41 million $ 6,746
Jun 19, 2018 $ 19
+0.00%
$ 81.1 million $ 6,550
Jun 18, 2018 $ 19.28
+0.00%
$ 80.26 million $ 6,552
Jun 17, 2018 $ 19.08
+0.00%
$ 78.58 million $ 6,506
Jun 16, 2018 $ 20.2
+0.00%
$ 78.53 million $ 6,584
Jun 15, 2018 $ 18.08
+0.00%
$ 77.62 million $ 6,525
Jun 14, 2018 $ 17.19
+0.00%
$ 79.14 million $ 6,484
Jun 13, 2018 $ 18.69
+0.00%
$ 70.18 million $ 6,802
Jun 12, 2018 $ 17.74
+0.00%
$ 69.91 million $ 6,781
Jun 11, 2018 $ 19.74
+0.00%
$ 78.35 million $ 7,250
Jun 10, 2018 $ 22.26
+0.00%
$ 71.42 million $ 7,649
Jun 8, 2018 $ 22.92
+0.00%
$ 91.69 million $ 7,684
Jun 7, 2018 $ 22.28
+0.00%
$ 92.64 million $ 7,640
Jun 6, 2018 $ 24.46
+0.00%
$ 91.59 million $ 7,562
Jun 5, 2018 $ 26.71
+0.00%
$ 94.53 million $ 7,512
Jun 4, 2018 $ 29.36
+0.00%
$ 106.39 million $ 7,699
Jun 3, 2018 $ 30.26
+0.00%
$ 114.15 million $ 7,606
Jun 2, 2018 $ 30.91
+0.00%
$ 119.26 million $ 7,494
Jun 1, 2018 $ 30.22
+0.00%
$ 125.92 million $ 7,512
May 31, 2018 $ 30.64
+0.00%
$ 121.03 million $ 7,456
May 30, 2018 $ 29.97
+0.00%
$ 119.49 million $ 7,303
May 29, 2018 $ 31.3
+0.00%
$ 121.84 million $ 7,272
May 28, 2018 $ 33.95
+0.00%
$ 114.44 million $ 7,338
May 27, 2018 $ 37.67
+0.00%
$ 128.76 million $ 7,505
May 26, 2018 $ 34.85
+0.00%
$ 141.77 million $ 7,515
May 25, 2018 $ 32.74
+0.00%
$ 150.13 million $ 7,563
May 24, 2018 $ 37.26
+0.00%
$ 133.53 million $ 7,829
May 23, 2018 $ 34.04
+0.00%
$ 123.14 million $ 8,271
May 22, 2018 $ 31.67
+0.00%
$ 128.6 million $ 8,468
May 21, 2018 $ 29.37
+0.00%
$ 126.11 million $ 8,365
May 20, 2018 $ 28.38
+0.00%
$ 119.29 million $ 8,269
May 19, 2018 $ 27.32
+0.00%
$ 111.77 million $ 8,118
May 18, 2018 $ 28.59
+0.00%
$ 110.84 million $ 8,315
May 17, 2018 $ 28.39
+0.00%
$ 103.4 million $ 8,315
May 16, 2018 $ 31.01
+0.00%
$ 109.49 million $ 8,677