Grayscale Horizen Trust (ZEN) (HZEN)
OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Time Period:
Sept 16, 2023 - Sept 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 16, 2024 | 3.9500 | 3.9500 | 3.5700 | 3.5700 | 3.5700 | 770 |
| Sept 13, 2024 | 2.8570 | 4.3500 | 2.8560 | 4.0190 | 4.0190 | 35,800 |
| Sept 12, 2024 | 2.8550 | 2.8700 | 2.8500 | 2.8500 | 2.8500 | 1,900 |
| Sept 11, 2024 | 2.7550 | 2.8630 | 2.7500 | 2.8630 | 2.8630 | 3,000 |
| Sept 10, 2024 | 2.9550 | 2.9550 | 2.9030 | 2.9030 | 2.9030 | 1,200 |
| Sept 09, 2024 | 2.7700 | 3.2000 | 2.7700 | 3.0000 | 3.0000 | 25,700 |
| Sept 06, 2024 | 2.9800 | 2.9900 | 2.7500 | 2.7500 | 2.7500 | 7,900 |
| Sept 05, 2024 | 2.7500 | 2.9800 | 2.7500 | 2.7530 | 2.7530 | 6,800 |
| Sept 04, 2024 | 2.9100 | 3.0200 | 2.7600 | 2.7900 | 2.7900 | 4,500 |
| Sept 03, 2024 | 2.9900 | 2.9900 | 2.7500 | 2.7850 | 2.7850 | 5,000 |
| Aug 30, 2024 | 2.7500 | 3.0000 | 2.7500 | 2.9800 | 2.9800 | 14,600 |
| Aug 29, 2024 | 2.8150 | 2.9500 | 2.7500 | 2.7700 | 2.7700 | 12,600 |
| Aug 28, 2024 | 2.8850 | 2.8850 | 2.7500 | 2.7640 | 2.7640 | 10,400 |
| Aug 27, 2024 | 2.9500 | 2.9900 | 2.9500 | 2.9800 | 2.9800 | 900 |
| Aug 26, 2024 | 2.8900 | 3.0000 | 2.7500 | 3.0000 | 3.0000 | 18,100 |
| Aug 23, 2024 | 2.8000 | 2.9800 | 2.7200 | 2.9600 | 2.9600 | 29,600 |
| Aug 22, 2024 | 2.9900 | 3.0000 | 2.7000 | 2.8300 | 2.8300 | 14,900 |
| Aug 21, 2024 | 2.9100 | 3.0900 | 2.8800 | 2.9700 | 2.9700 | 8,900 |
| Aug 20, 2024 | 3.1500 | 3.3200 | 2.9600 | 3.1200 | 3.1200 | 20,900 |
| Aug 19, 2024 | 3.3500 | 3.6900 | 3.1680 | 3.1800 | 3.1800 | 10,700 |
| Aug 16, 2024 | 3.3200 | 3.6330 | 3.3200 | 3.6330 | 3.6330 | 6,000 |
| Aug 15, 2024 | 3.6000 | 3.8700 | 3.3200 | 3.3200 | 3.3200 | 5,300 |
| Aug 14, 2024 | 3.9600 | 3.9900 | 3.5500 | 3.6200 | 3.6200 | 5,200 |
| Aug 13, 2024 | 3.3950 | 3.9600 | 3.2200 | 3.9600 | 3.9600 | 10,200 |
| Aug 12, 2024 | 3.5000 | 3.7900 | 3.1700 | 3.3100 | 3.3100 | 10,100 |
| Aug 09, 2024 | 3.3600 | 3.5000 | 3.0100 | 3.4650 | 3.4650 | 4,200 |
| Aug 08, 2024 | 2.7500 | 3.3500 | 2.6360 | 3.3500 | 3.3500 | 19,100 |
| Aug 07, 2024 | 3.1700 | 3.2400 | 2.1500 | 2.5000 | 2.5000 | 37,300 |
| Aug 06, 2024 | 3.6900 | 3.7500 | 2.8000 | 2.9300 | 2.9300 | 37,000 |
| Aug 05, 2024 | 3.9900 | 4.2500 | 3.0600 | 3.1500 | 3.1500 | 64,600 |
| Aug 02, 2024 | 4.0200 | 4.0730 | 4.0100 | 4.0210 | 4.0210 | 17,800 |
| Aug 01, 2024 | 4.3000 | 4.3000 | 4.0000 | 4.0100 | 4.0100 | 19,200 |
| Jul 31, 2024 | 4.0800 | 4.1800 | 3.9200 | 4.1500 | 4.1500 | 12,000 |
| Jul 30, 2024 | 4.2500 | 4.2500 | 3.8500 | 4.0500 | 4.0500 | 27,800 |
| Jul 29, 2024 | 4.3590 | 4.4300 | 4.1000 | 4.2300 | 4.2300 | 19,600 |
| Jul 26, 2024 | 4.3200 | 4.6200 | 4.2700 | 4.2700 | 4.2700 | 19,500 |
| Jul 25, 2024 | 4.3900 | 4.6200 | 4.2500 | 4.4000 | 4.4000 | 14,800 |
| Jul 24, 2024 | 5.1200 | 5.1300 | 4.4100 | 4.5650 | 4.5650 | 15,900 |
| Jul 23, 2024 | 5.5100 | 5.5100 | 5.1300 | 5.1300 | 5.1300 | 9,700 |
| Jul 22, 2024 | 5.6200 | 5.7400 | 5.4700 | 5.5500 | 5.5500 | 13,100 |
| Jul 19, 2024 | 5.7000 | 5.8000 | 5.6150 | 5.6900 | 5.6900 | 14,300 |
| Jul 18, 2024 | 5.6720 | 5.9300 | 5.5300 | 5.8000 | 5.8000 | 10,000 |
| Jul 17, 2024 | 5.7300 | 5.8200 | 5.4600 | 5.8200 | 5.8200 | 24,400 |
| Jul 16, 2024 | 5.7100 | 5.7180 | 5.2300 | 5.7180 | 5.7180 | 14,600 |
| Jul 15, 2024 | 5.1500 | 5.9300 | 5.1500 | 5.6600 | 5.6600 | 35,200 |
| Jul 12, 2024 | 4.5300 | 5.1900 | 4.5300 | 4.9600 | 4.9600 | 14,400 |
| Jul 11, 2024 | 4.7900 | 4.8200 | 4.5100 | 4.6300 | 4.6300 | 16,800 |
| Jul 10, 2024 | 5.0500 | 5.3500 | 4.5200 | 4.7300 | 4.7300 | 15,100 |
| Jul 09, 2024 | 4.3640 | 5.2200 | 4.3640 | 5.1700 | 5.1700 | 71,800 |
| Jul 08, 2024 | 4.6600 | 4.6600 | 4.0000 | 4.2670 | 4.2670 | 35,900 |
| Jul 05, 2024 | 4.6100 | 4.7100 | 4.1000 | 4.7000 | 4.7000 | 12,200 |
| Jul 03, 2024 | 4.5500 | 4.9500 | 4.2200 | 4.6050 | 4.6050 | 13,200 |
| Jul 02, 2024 | 4.8000 | 4.8200 | 4.5200 | 4.5200 | 4.5200 | 4,600 |
| Jul 01, 2024 | 4.4400 | 5.1530 | 4.4400 | 4.9100 | 4.9100 | 21,700 |
| Jun 28, 2024 | 5.0000 | 5.5700 | 4.0500 | 4.4400 | 4.4400 | 43,800 |
| Jun 27, 2024 | 4.7250 | 5.2500 | 4.7200 | 4.9900 | 4.9900 | 20,800 |
| Jun 26, 2024 | 3.9700 | 4.9130 | 3.7200 | 4.7000 | 4.7000 | 14,200 |
| Jun 25, 2024 | 3.5500 | 3.9540 | 3.5500 | 3.8800 | 3.8800 | 21,300 |
| Jun 24, 2024 | 3.5000 | 3.6100 | 3.2900 | 3.4500 | 3.4500 | 15,200 |
| Jun 21, 2024 | 3.6500 | 3.6500 | 3.5000 | 3.6060 | 3.6060 | 11,400 |
| Jun 20, 2024 | 3.7500 | 3.8400 | 3.6800 | 3.6910 | 3.6910 | 19,700 |
| Jun 18, 2024 | 4.1500 | 4.1500 | 3.4900 | 3.7700 | 3.7700 | 49,200 |
| Jun 17, 2024 | 4.4000 | 4.4000 | 4.1000 | 4.2700 | 4.2700 | 11,500 |
| Jun 14, 2024 | 4.8300 | 4.8500 | 4.4400 | 4.4600 | 4.4600 | 23,100 |
| Jun 13, 2024 | 4.7500 | 4.7500 | 4.5800 | 4.6400 | 4.6400 | 12,300 |
| Jun 12, 2024 | 4.2300 | 4.9000 | 4.2300 | 4.7500 | 4.7500 | 20,400 |
| Jun 11, 2024 | 4.4730 | 4.4890 | 3.7930 | 4.0160 | 4.0160 | 26,000 |
| Jun 10, 2024 | 4.7800 | 4.7800 | 4.3000 | 4.5000 | 4.5000 | 28,400 |
| Jun 07, 2024 | 5.0700 | 5.2200 | 4.7800 | 4.7900 | 4.7900 | 8,800 |
| Jun 06, 2024 | 5.0350 | 5.1200 | 4.8500 | 5.0150 | 5.0150 | 16,000 |
| Jun 05, 2024 | 5.3600 | 5.3600 | 4.9200 | 5.0810 | 5.0810 | 44,400 |
| Jun 04, 2024 | 5.5000 | 5.7000 | 5.2500 | 5.3700 | 5.3700 | 14,200 |
| Jun 03, 2024 | 6.7500 | 6.8000 | 5.3800 | 5.7700 | 5.7700 | 50,700 |
| May 31, 2024 | 7.1000 | 7.1000 | 6.7200 | 6.9900 | 6.9900 | 10,100 |
| May 30, 2024 | 6.7500 | 7.5000 | 6.2500 | 7.0470 | 7.0470 | 26,400 |
| May 29, 2024 | 6.2600 | 6.7000 | 6.1300 | 6.5000 | 6.5000 | 13,000 |
| May 28, 2024 | 5.7200 | 6.9000 | 5.7200 | 6.2800 | 6.2800 | 29,700 |
| May 24, 2024 | 5.5500 | 5.8400 | 5.3200 | 5.7200 | 5.7200 | 27,000 |
| May 23, 2024 | 5.9100 | 6.0500 | 5.3100 | 5.5200 | 5.5200 | 16,900 |
| May 22, 2024 | 6.1000 | 6.4000 | 5.9100 | 6.0000 | 6.0000 | 8,600 |
| May 21, 2024 | 5.9950 | 6.9000 | 5.9950 | 6.1200 | 6.1200 | 28,900 |
| May 20, 2024 | 5.4800 | 6.2300 | 4.9510 | 6.2300 | 6.2300 | 32,300 |
| May 17, 2024 | 5.4000 | 5.4000 | 5.1000 | 5.2000 | 5.2000 | 23,100 |
| May 16, 2024 | 5.2900 | 5.3500 | 4.6200 | 5.1700 | 5.1700 | 16,000 |
| May 15, 2024 | 4.1500 | 5.3100 | 4.1500 | 5.3100 | 5.3100 | 27,500 |
| May 14, 2024 | 4.3540 | 4.5200 | 4.2500 | 4.2600 | 4.2600 | 6,900 |
| May 13, 2024 | 4.5600 | 4.5900 | 4.3000 | 4.5100 | 4.5100 | 14,200 |
| May 10, 2024 | 4.5000 | 4.6000 | 4.0800 | 4.3190 | 4.3190 | 18,700 |
| May 09, 2024 | 4.3000 | 4.6000 | 4.3000 | 4.3100 | 4.3100 | 6,400 |
| May 08, 2024 | 4.4000 | 4.5900 | 4.2210 | 4.3000 | 4.3000 | 14,500 |
| May 07, 2024 | 4.7300 | 4.7300 | 4.4000 | 4.4000 | 4.4000 | 35,400 |
| May 06, 2024 | 4.7500 | 4.9600 | 4.5000 | 4.7300 | 4.7300 | 34,000 |
| May 03, 2024 | 4.5000 | 5.1800 | 4.2500 | 4.3300 | 4.3300 | 41,300 |
| May 02, 2024 | 4.5200 | 5.0000 | 4.3000 | 4.4880 | 4.4880 | 39,100 |
| May 01, 2024 | 4.8600 | 4.9700 | 4.3500 | 4.5500 | 4.5500 | 29,100 |
| Apr 30, 2024 | 4.7000 | 4.7000 | 4.1030 | 4.6100 | 4.6100 | 45,800 |
| Apr 29, 2024 | 5.1200 | 5.5900 | 4.5000 | 4.8500 | 4.8500 | 29,800 |
| Apr 26, 2024 | 5.6900 | 5.6900 | 5.4100 | 5.4900 | 5.4900 | 15,500 |
| Apr 25, 2024 | 6.0400 | 6.0400 | 5.4500 | 5.6000 | 5.6000 | 34,100 |
| Apr 24, 2024 | 6.5000 | 6.5000 | 6.1000 | 6.2900 | 6.2900 | 18,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.