Horizen Historical Data

ZEN Page 64
Download
Date Close Price change Market cap Trading volume
Oct 27, 2017 $ 22.86
+0.00%
$ 49.61 million $ 5,829
Oct 26, 2017 $ 25.03
+0.00%
$ 50.99 million $ 5,554
Oct 25, 2017 $ 23.09
+0.00%
$ 57 million $ 5,700
Oct 24, 2017 $ 23.32
+0.00%
$ 57.23 million $ 5,894
Oct 23, 2017 $ 22.38
+0.00%
$ 50.5 million $ 5,929
Oct 22, 2017 $ 20.81
+0.00%
$ 55.43 million $ 6,086
Oct 21, 2017 $ 20.58
+0.00%
$ 47.23 million $ 5,763
Oct 20, 2017 $ 11.48
+0.00%
$ 38.31 million $ 5,650
Oct 19, 2017 $ 6.84
+0.00%
$ 52.99 million $ 5,405
Oct 18, 2017 $ 6.97
+0.00%
$ 18.33 million $ 5,643
Oct 17, 2017 $ 6.89
+0.00%
$ 15.75 million $ 5,658
Oct 16, 2017 $ 6.93
+0.00%
$ 16.26 million $ 5,640
Oct 15, 2017 $ 7.27
+0.00%
$ 15.37 million $ 5,678
Oct 14, 2017 $ 7.6
+0.00%
$ 16 million $ 5,635
Oct 13, 2017 $ 6.26
+0.00%
$ 16.17 million $ 5,101
Oct 12, 2017 $ 5.75
+0.00%
$ 15.96 million $ 4,800
Oct 11, 2017 $ 5.66
+0.00%
$ 13.65 million $ 4,829
Oct 10, 2017 $ 5.9
+0.00%
$ 12.32 million $ 4,647
Oct 9, 2017 $ 6.36
+0.00%
$ 14.3 million $ 4,494
Oct 8, 2017 $ 6.59
+0.00%
$ 13.34 million $ 4,356
Oct 7, 2017 $ 7.02
+0.00%
$ 14.56 million $ 4,363
Oct 6, 2017 $ 6.87
+0.00%
$ 15.34 million $ 4,258
Oct 5, 2017 $ 6.95
+0.00%
$ 15.66 million $ 4,265
Oct 4, 2017 $ 7.35
+0.00%
$ 15.24 million $ 4,327
Oct 3, 2017 $ 7.85
+0.00%
$ 16.65 million $ 4,416
Oct 2, 2017 $ 8
+0.00%
$ 17.26 million $ 4,317
Oct 1, 2017 $ 8.1
+0.00%
$ 17.75 million $ 4,282
Sep 30, 2017 $ 8.19
+0.00%
$ 17.98 million $ 4,151
Sep 29, 2017 $ 8.88
+0.00%
$ 17.53 million $ 4,191
Sep 28, 2017 $ 8.38
+0.00%
$ 19.04 million $ 4,026
Sep 27, 2017 $ 7.94
+0.00%
$ 19.2 million $ 3,924
Sep 26, 2017 $ 7.43
+0.00%
$ 17.15 million $ 3,819
Sep 25, 2017 $ 6.92
+0.00%
$ 17.45 million $ 3,706
Sep 24, 2017 $ 7.14
+0.00%
$ 15.11 million $ 3,715
Sep 23, 2017 $ 7.16
+0.00%
$ 15.14 million $ 3,629
Sep 22, 2017 $ 6.88
+0.00%
$ 15.08 million $ 3,804
Sep 21, 2017 $ 6.88
+0.00%
$ 14.93 million $ 3,945
Sep 20, 2017 $ 7.06
+0.00%
$ 14.84 million $ 3,971
Sep 19, 2017 $ 7.03
+0.00%
$ 14.68 million $ 3,894
Sep 18, 2017 $ 6.81
+0.00%
$ 16.31 million $ 3,619
Sep 17, 2017 $ 6.9
+0.00%
$ 14.67 million $ 3,690
Sep 16, 2017 $ 6
+0.00%
$ 14.92 million $ 3,390
Sep 15, 2017 $ 6.46
+0.00%
$ 15.2 million $ 3,651
Sep 14, 2017 $ 6.98
+0.00%
$ 12.06 million $ 3,947
Sep 13, 2017 $ 8.03
+0.00%
$ 14.44 million $ 4,244
Sep 12, 2017 $ 8.02
+0.00%
$ 16.29 million $ 4,204
Sep 11, 2017 $ 7.94
+0.00%
$ 16.73 million $ 4,160
Sep 10, 2017 $ 8.17
+0.00%
$ 16.53 million $ 4,274
Sep 9, 2017 $ 9.08
+0.00%
$ 17.55 million $ 4,475
Sep 8, 2017 $ 10.07
+0.00%
$ 17.27 million $ 4,582