STOCKS RISE AS FOCUS FIXED ON U.S. JOBS DATA

Traders are betting on a Fed policy shift towards cutting interest rates

Grayscale Horizen Trust (ZEN) (HZEN)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

1.6000

-0.3000

(-15.79%)

At close: 03:38PM EST

Time Period:

Dec 07, 2022 - Dec 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 07, 2023	1.9100	1.9100	1.2500	1.6000	1.6000	118,868
Dec 06, 2023	1.6670	2.1600	1.6500	1.9000	1.9000	86,000
Dec 05, 2023	1.6700	1.6800	1.6100	1.6720	1.6720	34,800
Dec 04, 2023	1.4000	1.6700	1.3000	1.6700	1.6700	71,400
Dec 01, 2023	1.2900	1.4100	1.2350	1.3900	1.3900	16,000
Nov 30, 2023	1.1760	1.1800	1.1200	1.1800	1.1800	6,000
Nov 29, 2023	1.2100	1.3800	1.1400	1.2000	1.2000	5,500
Nov 28, 2023	1.1850	1.2200	1.1300	1.1500	1.1500	10,000
Nov 27, 2023	1.3000	1.4500	1.1100	1.2200	1.2200	25,000
Nov 24, 2023	1.3600	1.4000	1.2900	1.2900	1.2900	3,400
Nov 22, 2023	1.3300	1.4000	1.2000	1.3200	1.3200	18,100
Nov 21, 2023	1.2650	1.3500	1.2600	1.3500	1.3500	2,000
Nov 20, 2023	1.1600	1.6900	1.1300	1.4000	1.4000	59,700
Nov 17, 2023	1.1500	1.2000	1.1100	1.1350	1.1350	21,500
Nov 16, 2023	1.3100	1.3100	1.0600	1.1100	1.1100	27,800
Nov 15, 2023	1.3500	1.4700	1.2200	1.3000	1.3000	41,500
Nov 14, 2023	1.5300	1.5400	1.2900	1.3500	1.3500	21,600
Nov 13, 2023	1.3800	1.7400	1.3500	1.5500	1.5500	99,900
Nov 10, 2023	1.0300	1.3600	1.0300	1.3000	1.3000	39,700
Nov 09, 2023	1.1700	1.3300	1.0100	1.0800	1.0800	42,700
Nov 08, 2023	0.9650	1.1500	0.9650	1.1500	1.1500	56,200
Nov 07, 2023	0.8950	1.0900	0.8690	1.0500	1.0500	97,800
Nov 06, 2023	0.8000	0.9100	0.8000	0.8800	0.8800	85,800
Nov 03, 2023	0.7500	0.8100	0.6900	0.8100	0.8100	8,000
Nov 02, 2023	0.8290	0.8290	0.7020	0.7970	0.7970	7,900
Nov 01, 2023	0.7600	0.8300	0.7360	0.8100	0.8100	18,800
Oct 31, 2023	0.7200	0.7700	0.6810	0.7350	0.7350	19,000
Oct 30, 2023	0.6600	0.7480	0.6600	0.7100	0.7100	18,600
Oct 27, 2023	0.8500	0.8500	0.6600	0.7150	0.7150	8,700
Oct 26, 2023	0.8020	0.8020	0.6950	0.8000	0.8000	14,200
Oct 25, 2023	0.6700	0.8500	0.6700	0.8500	0.8500	4,000
Oct 24, 2023	0.8800	0.9000	0.6300	0.8500	0.8500	9,000
Oct 23, 2023	0.7500	0.8140	0.6620	0.7930	0.7930	6,400
Oct 20, 2023	0.8100	0.8100	0.7600	0.8000	0.8000	700
Oct 19, 2023	0.7750	0.7750	0.7750	0.7750	0.7750	-
Oct 18, 2023	0.8140	0.8140	0.7000	0.7750	0.7750	2,100
Oct 17, 2023	0.6100	0.8140	0.6100	0.8140	0.8140	11,700
Oct 16, 2023	0.6560	0.7100	0.6240	0.7100	0.7100	8,200
Oct 13, 2023	0.6600	0.7100	0.6600	0.7100	0.7100	6,100
Oct 12, 2023	0.7000	0.7200	0.6610	0.7200	0.7200	1,100
Oct 11, 2023	0.7000	0.7250	0.6300	0.7180	0.7180	7,100
Oct 10, 2023	0.7450	0.7900	0.7450	0.7900	0.7900	700
Oct 09, 2023	0.6260	0.7900	0.6260	0.7900	0.7900	3,700
Oct 06, 2023	0.7900	0.7900	0.7900	0.7900	0.7900	100
Oct 05, 2023	0.7900	0.7900	0.7900	0.7900	0.7900	500
Oct 04, 2023	0.6830	0.7900	0.6830	0.7010	0.7010	6,900
Oct 03, 2023	0.7900	0.7900	0.7900	0.7900	0.7900	1,300
Oct 02, 2023	0.7500	0.7900	0.7500	0.7900	0.7900	6,400
Sept 29, 2023	0.6200	0.7500	0.6200	0.7500	0.7500	400
Sept 28, 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
Sept 27, 2023	0.7500	0.7500	0.7500	0.7500	0.7500	600
Sept 26, 2023	0.7500	0.8000	0.7240	0.7500	0.7500	40,900
Sept 25, 2023	0.6550	0.7100	0.6550	0.6830	0.6830	10,000
Sept 22, 2023	0.6830	0.7100	0.6000	0.7100	0.7100	1,200
Sept 21, 2023	0.6000	0.7100	0.6000	0.7100	0.7100	1,500
Sept 20, 2023	0.6600	0.7100	0.6600	0.7100	0.7100	1,800
Sept 19, 2023	0.5810	0.7240	0.5810	0.7240	0.7240	3,600
Sept 18, 2023	0.7240	0.7240	0.5810	0.6880	0.6880	3,100
Sept 15, 2023	0.7070	0.7070	0.7070	0.7070	0.7070	1,000
Sept 14, 2023	0.7500	0.7500	0.7000	0.7300	0.7300	10,100
Sept 13, 2023	0.7500	0.7500	0.7000	0.7000	0.7000	1,200
Sept 12, 2023	0.6500	0.7400	0.6500	0.7400	0.7400	2,100
Sept 11, 2023	0.7500	0.7500	0.6500	0.7400	0.7400	6,000
Sept 08, 2023	0.7250	0.7500	0.7000	0.7500	0.7500	1,500
Sept 07, 2023	0.7250	0.7500	0.7250	0.7500	0.7500	1,300
Sept 06, 2023	0.7660	0.7660	0.6500	0.7500	0.7500	4,100
Sept 05, 2023	0.7950	0.7950	0.7950	0.7950	0.7950	1,300
Sept 01, 2023	0.6700	0.7950	0.6700	0.7950	0.7950	700
Aug 31, 2023	0.7950	0.7950	0.7010	0.7330	0.7330	1,400
Aug 30, 2023	0.8000	0.8000	0.6500	0.7950	0.7950	1,500
Aug 29, 2023	0.7500	0.7500	0.3100	0.7000	0.7000	108,600
Aug 28, 2023	0.7500	0.8000	0.7000	0.7500	0.7500	28,200
Aug 25, 2023	0.8000	0.8000	0.7500	0.7500	0.7500	1,400
Aug 24, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	100
Aug 23, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
Aug 22, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	1,500
Aug 21, 2023	0.7630	0.8000	0.7630	0.8000	0.8000	4,000
Aug 18, 2023	0.6000	0.8000	0.6000	0.7000	0.7000	19,400
Aug 17, 2023	0.8400	0.8400	0.8400	0.8400	0.8400	1,100
Aug 16, 2023	0.8930	0.8930	0.8400	0.8700	0.8700	5,600
Aug 15, 2023	0.8450	1.0700	0.8450	0.9210	0.9210	38,800
Aug 14, 2023	0.8450	0.9500	0.8450	0.9500	0.9500	700
Aug 11, 2023	0.8790	0.9180	0.8790	0.9180	0.9180	500
Aug 10, 2023	0.8950	0.8950	0.8950	0.8950	0.8950	-
Aug 09, 2023	0.8950	0.8950	0.8950	0.8950	0.8950	600
Aug 08, 2023	0.8800	0.9500	0.8450	0.9240	0.9240	7,600
Aug 07, 2023	0.8980	0.9250	0.8500	0.8500	0.8500	1,600
Aug 04, 2023	1.0000	1.0000	0.8670	1.0000	1.0000	2,900
Aug 03, 2023	0.9780	1.0200	0.9780	1.0200	1.0200	300
Aug 02, 2023	0.9800	0.9800	0.9800	0.9800	0.9800	100
Aug 01, 2023	1.0500	1.0500	0.9500	0.9800	0.9800	10,400
Jul 31, 2023	0.7130	1.0500	0.7130	1.0420	1.0420	38,000
Jul 28, 2023	0.8720	1.0000	0.6150	1.0000	1.0000	4,300
Jul 27, 2023	1.0000	1.0000	0.8710	0.9850	0.9850	2,800
Jul 26, 2023	1.0500	1.0500	0.9100	1.0000	1.0000	25,900
Jul 25, 2023	0.8700	1.0100	0.8700	1.0100	1.0100	4,200
Jul 24, 2023	1.0000	1.0100	0.9500	0.9800	0.9800	8,700
Jul 21, 2023	1.0200	1.0200	0.9250	0.9300	0.9300	3,700
Jul 20, 2023	1.0250	1.0500	1.0000	1.0500	1.0500	7,500
Jul 19, 2023	0.9550	1.0500	0.8560	1.0000	1.0000	7,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,278.51+4.30(+0.02%)

S&P 5004,585.59+36.25(+0.80%)

DOW36,117.38+62.95(+0.17%)

CAD/USD0.7353-0.0004(-0.06%)

CRUDE OIL69.67+0.29(+0.42%)

Bitcoin CAD58,909.07-679.52(-1.14%)

STOCKS RISE AS FOCUS FIXED ON U.S. JOBS DATA

Grayscale Horizen Trust (ZEN) (HZEN)

S&P/TSX
20,278.51
+4.30(+0.02%)

S&P 500
4,585.59
+36.25(+0.80%)

DOW
36,117.38
+62.95(+0.17%)

CAD/USD
0.7353
-0.0004(-0.06%)

CRUDE OIL
69.67
+0.29(+0.42%)

Bitcoin CAD
58,909.07
-679.52(-1.14%)