Horizen Historical Data

ZEN Page 65
Download
Date Close Price change Market cap Trading volume
Sep 7, 2017 $ 9.77
+0.00%
$ 20.66 million $ 4,562
Sep 6, 2017 $ 8.03
+0.00%
$ 21.6 million $ 4,233
Sep 5, 2017 $ 8.48
+0.00%
$ 17.88 million $ 4,380
Sep 4, 2017 $ 9.86
+0.00%
$ 16.74 million $ 4,570
Sep 3, 2017 $ 11.37
+0.00%
$ 20.49 million $ 4,682
Sep 2, 2017 $ 12.42
+0.00%
$ 21.7 million $ 4,782
Sep 1, 2017 $ 11.78
+0.00%
$ 26.06 million $ 4,657
Aug 31, 2017 $ 11.24
+0.00%
$ 26.2 million $ 4,572
Aug 30, 2017 $ 11.34
+0.00%
$ 23.09 million $ 4,455
Aug 29, 2017 $ 9.52
+0.00%
$ 22.4 million $ 4,313
Aug 28, 2017 $ 8.6
+0.00%
$ 22.8 million $ 4,351
Aug 27, 2017 $ 8.47
+0.00%
$ 18.42 million $ 4,317
Aug 26, 2017 $ 8.72
+0.00%
$ 18.08 million $ 4,361
Aug 25, 2017 $ 8.26
+0.00%
$ 17 million $ 4,133
Aug 24, 2017 $ 7.34
+0.00%
$ 17.9 million $ 4,116
Aug 23, 2017 $ 6.48
+0.00%
$ 14.86 million $ 3,890
Aug 22, 2017 $ 7.3
+0.00%
$ 13.15 million $ 4,053
Aug 21, 2017 $ 7.49
+0.00%
$ 13.09 million $ 4,132
Aug 20, 2017 $ 7.06
+0.00%
$ 14.73 million $ 4,107
Aug 19, 2017 $ 7.18
+0.00%
$ 14.83 million $ 4,228
Aug 18, 2017 $ 7.03
+0.00%
$ 13.11 million $ 4,348
Aug 17, 2017 $ 7.19
+0.00%
$ 14.75 million $ 4,279
Aug 16, 2017 $ 5.56
+0.00%
$ 10.73 million $ 4,387
Aug 15, 2017 $ 5.99
+0.00%
$ 11.16 million $ 4,162
Aug 14, 2017 $ 5.71
+0.00%
$ 10.73 million $ 4,328
Aug 13, 2017 $ 6.4
+0.00%
$ 12.19 million $ 4,063
Aug 12, 2017 $ 5.85
+0.00%
$ 11.14 million $ 3,872
Aug 11, 2017 $ 5.23
+0.00%
$ 8.38 million $ 3,654
Aug 10, 2017 $ 5.04
+0.00%
$ 8.05 million $ 3,426
Aug 9, 2017 $ 4.99
+0.00%
$ 7.98 million $ 3,349
Aug 8, 2017 $ 5.59
+0.00%
$ 9.01 million $ 3,429
Aug 7, 2017 $ 5.24
+0.00%
$ 8.36 million $ 3,402
Aug 6, 2017 $ 5.12
+0.00%
$ 8.19 million $ 3,232
Aug 5, 2017 $ 5.22
+0.00%
$ 8.34 million $ 3,263
Aug 4, 2017 $ 5.39
+0.00%
$ 8.55 million $ 2,878
Aug 3, 2017 $ 4.86
+0.00%
$ 7.73 million $ 2,810
Aug 2, 2017 $ 3.95
+0.00%
$ 6.28 million $ 2,721
Aug 1, 2017 $ 3.53
+0.00%
$ -- $ 2,747
Jul 31, 2017 $ 3.32
+0.00%
$ -- $ 2,883
Jul 30, 2017 $ 3.75
+0.00%
$ 5.95 million $ 2,766
Jul 29, 2017 $ 3.96
+0.00%
$ 6.32 million $ 2,733
Jul 28, 2017 $ 4.21
+0.00%
$ 6.71 million $ 2,807
Jul 27, 2017 $ 3.74
+0.00%
$ -- $ 2,692
Jul 26, 2017 $ 3.74
+0.00%
$ 5.89 million $ 2,559
Jul 25, 2017 $ 3.67
+0.00%
$ 5.82 million $ 2,583
Jul 24, 2017 $ 3.95
+0.00%
$ 6.33 million $ 2,763
Jul 23, 2017 $ 3.97
+0.00%
$ 6.36 million $ 2,757
Jul 22, 2017 $ 4.25
+0.00%
$ 6.81 million $ 2,837
Jul 21, 2017 $ 4.09
+0.00%
$ 6.54 million $ 2,675
Jul 20, 2017 $ 4.73
+0.00%
$ 7.66 million $ 2,866