Horizen Historical Data

ZEN Page 63
Download
Date Close Price change Market cap Trading volume
Dec 16, 2017 $ 32.56
+0.00%
$ 90.68 million $ 17,566
Dec 15, 2017 $ 33.1
+0.00%
$ 90.84 million $ 16,537
Dec 14, 2017 $ 31.03
+0.00%
$ 97.12 million $ 16,929
Dec 13, 2017 $ 29.42
+0.00%
$ 85.64 million $ 17,090
Dec 12, 2017 $ 27.88
+0.00%
$ 84.5 million $ 16,630
Dec 11, 2017 $ 26.39
+0.00%
$ 66.55 million $ 14,549
Dec 10, 2017 $ 29.27
+0.00%
$ 64.18 million $ 15,433
Dec 9, 2017 $ 27.83
+0.00%
$ 71.18 million $ 16,237
Dec 8, 2017 $ 32.41
+0.00%
$ 72.37 million $ 15,230
Dec 7, 2017 $ 36.48
+0.00%
$ 69.04 million $ 12,747
Dec 6, 2017 $ 35.84
+0.00%
$ 87.11 million $ 11,793
Dec 5, 2017 $ 33.06
+0.00%
$ 90.78 million $ 11,434
Dec 4, 2017 $ 30.4
+0.00%
$ 82.56 million $ 11,370
Dec 3, 2017 $ 29.48
+0.00%
$ 73.6 million $ 11,072
Dec 2, 2017 $ 28.88
+0.00%
$ 71.57 million $ 10,301
Dec 1, 2017 $ 28.53
+0.00%
$ 74.45 million $ 10,057
Nov 30, 2017 $ 31.71
+0.00%
$ 73.43 million $ 10,596
Nov 29, 2017 $ 31.94
+0.00%
$ 68.64 million $ 9,944
Nov 28, 2017 $ 31.33
+0.00%
$ 77.92 million $ 9,636
Nov 27, 2017 $ 32.94
+0.00%
$ 80.09 million $ 9,064
Nov 26, 2017 $ 32.29
+0.00%
$ 77.27 million $ 8,465
Nov 25, 2017 $ 28.73
+0.00%
$ 83.61 million $ 8,176
Nov 24, 2017 $ 24.95
+0.00%
$ 75.68 million $ 8,195
Nov 23, 2017 $ 23.37
+0.00%
$ 66.22 million $ 8,191
Nov 22, 2017 $ 21.59
+0.00%
$ 60.63 million $ 8,148
Nov 21, 2017 $ 21.34
+0.00%
$ 52.69 million $ 8,097
Nov 20, 2017 $ 21.88
+0.00%
$ 53.2 million $ 7,833
Nov 19, 2017 $ 21.36
+0.00%
$ 54.15 million $ 7,709
Nov 18, 2017 $ 21.5
+0.00%
$ 53.2 million $ 7,848
Nov 17, 2017 $ 22.83
+0.00%
$ 52.91 million $ 7,455
Nov 16, 2017 $ 23.01
+0.00%
$ 52.31 million $ 7,023
Nov 15, 2017 $ 22.84
+0.00%
$ 57.63 million $ 6,590
Nov 14, 2017 $ 22.29
+0.00%
$ 55.17 million $ 6,324
Nov 13, 2017 $ 20.93
+0.00%
$ 57.64 million $ 6,132
Nov 12, 2017 $ 22.73
+0.00%
$ 49.95 million $ 6,564
Nov 11, 2017 $ 25.25
+0.00%
$ 54.85 million $ 6,984
Nov 10, 2017 $ 25.34
+0.00%
$ 56.51 million $ 7,267
Nov 9, 2017 $ 22.47
+0.00%
$ 67.35 million $ 7,370
Nov 8, 2017 $ 20.79
+0.00%
$ 60.94 million $ 7,134
Nov 7, 2017 $ 21.08
+0.00%
$ 51.95 million $ 7,285
Nov 6, 2017 $ 20.21
+0.00%
$ 50.7 million $ 7,475
Nov 5, 2017 $ 21.27
+0.00%
$ 51.41 million $ 7,253
Nov 4, 2017 $ 21.75
+0.00%
$ 48.39 million $ 7,250
Nov 3, 2017 $ 16.31
+0.00%
$ 55.86 million $ 6,984
Nov 2, 2017 $ 16.75
+0.00%
$ 39.25 million $ 6,516
Nov 1, 2017 $ 18.17
+0.00%
$ 39.31 million $ 6,236
Oct 31, 2017 $ 19.01
+0.00%
$ 41.97 million $ 6,125
Oct 30, 2017 $ 19.13
+0.00%
$ 44.98 million $ 5,864
Oct 29, 2017 $ 20.41
+0.00%
$ 44.87 million $ 5,768
Oct 28, 2017 $ 21.11
+0.00%
$ 46.51 million $ 5,845