Grayscale Horizen Trust (ZEN) (HZEN)
5.72
+0.20
(+3.62%)
USD |
OTCM |
May 24, 16:00
HZEN Price: 5.72 for May 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 24, 2024 | 5.55 | 5.84 | 5.32 | 5.72 | 27046.00 |
May 23, 2024 | 5.91 | 6.05 | 5.31 | 5.52 | 16853.00 |
May 22, 2024 | 6.10 | 6.40 | 5.91 | 6.00 | 8596.00 |
May 21, 2024 | 5.995 | 6.90 | 5.995 | 6.12 | 28923.00 |
May 20, 2024 | 5.48 | 6.23 | 4.951 | 6.23 | 32271.00 |
May 17, 2024 | 5.40 | 5.40 | 5.10 | 5.20 | 23054.00 |
May 16, 2024 | 5.29 | 5.35 | 4.62 | 5.17 | 15970.00 |
May 15, 2024 | 4.15 | 5.31 | 4.15 | 5.31 | 27507.00 |
May 14, 2024 | 4.354 | 4.52 | 4.25 | 4.26 | 6923.00 |
May 13, 2024 | 4.56 | 4.59 | 4.30 | 4.51 | 14185.00 |
May 10, 2024 | 4.50 | 4.60 | 4.08 | 4.319 | 18693.00 |
May 09, 2024 | 4.30 | 4.60 | 4.30 | 4.31 | 6385.00 |
May 08, 2024 | 4.40 | 4.59 | 4.221 | 4.30 | 14496.00 |
May 07, 2024 | 4.73 | 4.73 | 4.40 | 4.40 | 35428.00 |
May 06, 2024 | 4.75 | 4.96 | 4.50 | 4.73 | 34045.00 |
May 03, 2024 | 4.50 | 5.18 | 4.25 | 4.33 | 41290.00 |
May 02, 2024 | 4.52 | 5.00 | 4.30 | 4.488 | 33208.00 |
May 01, 2024 | 4.86 | 4.97 | 4.35 | 4.55 | 29096.00 |
Apr 30, 2024 | 4.70 | 4.70 | 4.102 | 4.61 | 45754.00 |
Apr 29, 2024 | 5.12 | 5.59 | 4.50 | 4.85 | 29816.00 |
Apr 26, 2024 | 5.69 | 5.69 | 5.41 | 5.49 | 15493.00 |
Apr 25, 2024 | 6.04 | 6.04 | 5.45 | 5.60 | 34131.00 |
Apr 24, 2024 | 6.50 | 6.50 | 6.10 | 6.29 | 18700.00 |
Apr 23, 2024 | 6.54 | 6.78 | 6.30 | 6.30 | 39856.00 |
Apr 22, 2024 | 5.80 | 6.95 | 5.80 | 6.39 | 31760.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.38
Minimum
Jan 04 2023
13.10
Maximum
Dec 02 2021
2.490
Average
1.238
Median
Oct 10 2022