Canada markets open in 3 hours

Horizen CAD (ZEN-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
11.81+0.41 (+3.61%)
As of 10:28AM UTC. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202411.8812.0711.7811.8111.816,110,083
May 02, 202411.3611.5910.8011.5611.5611,882,679
May 01, 202411.8612.0010.9811.3611.3610,768,748
Apr 30, 202411.9011.9611.4811.8611.868,222,413
Apr 29, 202412.2012.3811.8711.9011.907,216,431
Apr 28, 202411.9312.2211.6312.2012.208,785,832
Apr 27, 202412.3112.3611.8011.9311.938,901,033
Apr 26, 202412.2612.5411.8212.3112.3110,504,001
Apr 25, 202412.8513.1912.1312.2612.269,929,634
Apr 24, 202412.8913.1012.7012.8512.858,454,810
Apr 23, 202412.5913.0112.5012.8912.898,364,325
Apr 22, 202412.9012.9012.3812.5912.597,672,487
Apr 21, 202411.9512.9611.8312.9012.909,302,362
Apr 20, 202411.8212.2010.9811.9511.959,615,841
Apr 19, 202411.4811.9311.2811.8211.828,178,255
Apr 18, 202411.7111.8611.1211.4811.488,816,104
Apr 17, 202411.8711.9811.3811.7111.7111,096,112
Apr 16, 202412.1112.5911.3011.8711.8712,649,469
Apr 15, 202411.3012.3110.8712.1112.1115,180,777
Apr 14, 202412.1912.509.9911.3011.3025,875,474
Apr 13, 202415.4315.6210.5912.1912.1934,399,364
Apr 12, 202415.7815.9715.3315.4315.4312,251,807
Apr 11, 202415.8215.9314.9315.7815.7816,894,445
Apr 10, 202416.6116.9415.3815.8115.8118,642,174
Apr 09, 202417.7317.7416.0416.6116.6130,327,860
Apr 08, 202417.3617.7817.2817.7317.739,921,975
Apr 07, 202417.1017.5916.9717.3617.369,387,324
Apr 06, 202417.6517.6516.4817.1017.1013,026,000
Apr 05, 202417.2617.9516.8117.6517.6513,192,915
Apr 04, 202417.2818.0216.7217.2617.2613,969,027
Apr 03, 202419.2019.2417.1117.2817.2818,903,140
Apr 02, 202420.0920.9618.5919.2019.2026,097,401
Apr 01, 202419.5520.5119.4220.0920.0917,484,918
Mar 31, 202420.0820.8419.3219.5519.5523,076,788
Mar 30, 202418.6320.5418.5420.0820.0832,178,038
Mar 29, 202419.0919.5318.4718.6318.6315,608,720
Mar 28, 202419.4719.6218.4619.0919.0916,027,738
Mar 27, 202419.6320.0818.8219.4619.4617,604,327
Mar 26, 202418.7819.9418.7319.6319.6314,819,020
Mar 25, 202418.1618.9918.0218.7918.7910,503,546
Mar 24, 202418.0318.8317.9118.1618.1611,893,289
Mar 23, 202418.7919.3417.5118.0318.0317,316,539
Mar 22, 202418.6818.9918.0818.7918.7914,408,685
Mar 21, 202416.7418.6816.1518.6818.6819,488,490
Mar 20, 202418.6518.9216.3116.7416.7423,496,768
Mar 19, 202420.7220.9518.3418.6518.6519,560,300
Mar 18, 202419.1321.3418.3320.7220.7220,560,737
Mar 17, 202421.9722.9218.8119.1319.1328,828,869
Mar 16, 202423.1823.3720.5421.9721.9738,727,416
Mar 15, 202423.2923.6021.8423.1823.1831,192,286
Mar 14, 202420.9025.0020.6123.2923.2969,984,473
Mar 13, 202418.2820.9317.7320.9020.9038,984,751
Mar 12, 202417.0318.4916.1518.2818.2826,796,203
Mar 11, 202417.4917.5916.4517.0317.0317,351,115
Mar 10, 202417.9818.5417.3817.4917.4926,176,254
Mar 09, 202416.7218.3115.5317.9817.9830,399,949
Mar 08, 202416.0516.7515.8816.7216.7220,509,524
Mar 07, 202415.0816.1014.4416.0516.0520,804,088
Mar 06, 202416.4917.0713.5415.0815.0832,002,893
Mar 05, 202416.4517.2115.8116.4916.4922,039,952
Mar 04, 202416.8917.3915.2316.4516.4523,182,888
Mar 03, 202416.0216.9115.7916.8916.8919,654,696
Mar 02, 202415.2816.0715.2816.0216.0216,073,952
Mar 01, 202415.4816.3714.8315.2815.2825,689,266
Feb 29, 202415.1315.7113.7115.4815.4826,291,868
Feb 28, 202414.5915.2114.1915.1315.1320,372,810
Feb 27, 202414.0214.6313.7714.5814.5813,691,365
Feb 26, 202413.7314.4513.6814.0214.0214,295,139
Feb 25, 202413.7113.9713.3513.7313.7312,185,472
Feb 24, 202413.7614.1413.4013.7113.7117,226,513
Feb 23, 202413.5514.8313.1913.7513.7528,966,187
Feb 22, 202413.7113.9113.0513.5513.5516,626,185
Feb 21, 202414.6614.9913.3113.7113.7125,953,333
Feb 20, 202415.1115.9914.3614.6614.6638,167,431
Feb 19, 202416.5418.6614.6715.1215.12113,589,580
Feb 18, 202411.4716.9111.3016.5416.54151,799,215
Feb 17, 202411.4211.9711.2711.4711.4715,971,214
Feb 16, 202411.0811.5111.0811.4211.4210,822,527
Feb 15, 202410.7311.1310.6211.0811.089,758,604
Feb 14, 202410.8210.8810.4210.7310.739,840,706
Feb 13, 202410.5910.8710.2510.8210.8211,600,470
Feb 12, 202410.8010.9110.5610.5910.597,747,102
Feb 11, 202410.8610.9710.5610.8010.808,688,789
Feb 10, 202411.1311.3810.7310.8610.8611,873,177
Feb 09, 202411.3311.4511.0711.1311.138,896,069
Feb 08, 202411.0411.5111.0011.3311.339,857,100
Feb 07, 202410.5611.7710.5011.0411.0417,495,171
Feb 06, 202410.4410.7610.3110.5610.566,194,620
Feb 05, 202410.6910.6910.3910.4410.445,353,363
Feb 04, 202410.7410.8110.5710.6910.695,328,437
Feb 03, 202410.7010.8110.4910.7310.736,392,888
Feb 02, 202410.4810.7210.3610.6910.697,462,304
Feb 01, 202410.6510.9810.3910.4810.488,121,833
Jan 31, 202410.8511.0110.6110.6510.656,840,515
Jan 30, 202410.6310.8910.4910.8510.856,761,645
Jan 29, 202410.9011.0710.5110.6310.636,459,666
Jan 28, 202410.8110.9610.6710.9010.906,959,325
Jan 27, 202410.3510.8410.2010.8110.818,882,507
Jan 26, 202410.4110.4410.1110.3510.356,377,932
Jan 25, 202410.2610.4910.1010.4110.418,749,324
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...