Horizen Historical Data - ZENETH | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Horizen (Cryptocurrency:ZENETH)
Horizen (Cryptocurrency:ZENETH) Historical

Horizen (ZENETH)

0.002789

-0.00005

( -1.76% )

Updated: 18:34:45

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.000223	-7.4037184595	0.003012	0.009963	0.002729	2351.26	CX
4	-1.7E-5	-0.605844618674	0.002806	0.009963	0.002666	1490.05	CX
12	-0.000655	-19.018583043	0.003444	0.009963	0.0023	3831.16583333	CX
26	-0.002772	-49.8471497932	0.005561	0.009963	0.0023	3705.65298913	CX
52	-0.001711	-38.0222222222	0.0045	0.009963	0.0023	2698.87652174	CX
156	-0.032261	-92.0427960057	0.03505	0.05489	0.0023	3627.94780311	CX
260	-0.04528	-94.1979238178	0.048069	0.0961	0.0023	7500.81243213	CX

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715903400	0.002853	3.8E-5	1.35	0.002812	0.00287	0.002732	2411
1715817000	0.002815	1.0E-5	0.36	0.002805	0.009963	0.002775	2923
1715730600	0.002805	-2.2E-5	-0.78	0.002827	0.009963	0.002805	784
1715644200	0.002827	4.7E-5	1.69	0.00281	0.002901	0.002729	5339
1715557800	0.00278	-0.000102	-3.54	0.002882	0.009963	0.00278	2678
1715471400	0.002882	-8.3E-5	-2.80	0.002965	0.009963	0.002882	220
1715385000	0.002965	-5.3E-5	-1.76	0.003012	0.003072	0.002935	2101
1715298600	0.003018	1.7E-5	0.57	0.003001	0.009963	0.002926	4908
1715212200	0.003001	6.8E-5	2.32	0.002933	0.009963	0.002864	2272
1715125800	0.002933	2.0E-5	0.69	0.002913	0.009963	0.002843	1638
1715039400	0.002913	3.3E-5	1.15	0.002881	0.002953	0.002843	151
1714953000	0.00288	6.4E-5	2.27	0.002816	0.002906	0.002784	1476
1714866600	0.002816	-2.1E-5	-0.74	0.002837	0.009963	0.002802	232
1714780200	0.002837	-9.7E-5	-3.31	0.002907	0.00292	0.002822	2452
1714693800	0.002934	0.000101	3.57	0.002833	0.009963	0.002809	162
1714607400	0.002833	7.8E-5	2.83	0.002755	0.002833	0.002746	397
1714521000	0.002755	5.5E-5	2.04	0.0027	0.009963	0.002689	787
1714434600	0.0027	2.4E-5	0.90	0.002703	0.002722	0.002673	634
1714348200	0.002676	-7.3E-5	-2.66	0.002749	0.009963	0.002666	1429
1714261800	0.002749	-2.7E-5	-0.97	0.00278	0.002831	0.0027	2181
1714175400	0.002776	-8.5E-5	-2.97	0.002861	0.009963	0.002772	176
1714089000	0.002861	8.0E-6	0.28	0.002834	0.002893	0.002766	805
1714002600	0.002853	-6.3E-5	-2.16	0.002916	0.009963	0.002853	301
1713916200	0.002916	-2.3E-5	-0.78	0.002939	0.009963	0.002905	461
1713829800	0.002939	2.5E-5	0.86	0.002916	0.002948	0.002899	1464
1713743400	0.002914	-6.0E-5	-2.02	0.002974	0.009963	0.002868	427
1713657000	0.002974	0.000137	4.83	0.002837	0.009963	0.002834	880
1713570600	0.002837	3.1E-5	1.10	0.002806	0.009963	0.002761	2020
1713484200	0.002806	7.0E-6	0.25	0.002799	0.009963	0.002738	613
1713397800	0.002799	4.6E-5	1.67	0.002753	0.009963	0.002698	636
1713311400	0.002753	-1.9E-5	-0.69	0.002772	0.009963	0.002717	2207
1713225000	0.002772	-3.7E-5	-1.32	0.002785	0.002823	0.002703	4830
1713138600	0.002809	6.9E-5	2.52	0.00274	0.009963	0.002685	3155
1713052200	0.00274	7.0E-6	0.26	0.002733	0.009963	0.002501	4665
1712965800	0.002733	-0.000467	-14.59	0.0032	0.009963	0.0023	16512
1712879400	0.0032	-6.4E-5	-1.96	0.003264	0.009963	0.003175	929
1712793000	0.003264	-5.5E-5	-1.66	0.003327	0.003342	0.0032	2326
1712706600	0.003319	1.0E-5	0.30	0.003309	0.009963	0.003233	4894
1712620200	0.003309	-0.00047	-12.44	0.003753	0.003782	0.003303	6651
1712533800	0.003779	-2.0E-6	-0.05	0.003781	0.009963	0.003757	465
1712447400	0.003781	-1.5E-5	-0.40	0.003796	0.003869	0.00378	455
1712361000	0.003796	-0.00011	-2.82	0.003906	0.009963	0.003763	2537
1712274600	0.003906	5.8E-5	1.51	0.003848	0.009963	0.003817	782
1712188200	0.003848	-4.9E-5	-1.26	0.003897	0.009963	0.003792	2803
1712101800	0.003897	-0.00015	-3.71	0.004047	0.009963	0.003799	4064
1712015400	0.004047	-3.7E-5	-0.91	0.00411	0.004314	0.003821	2107
1711929000	0.004084	-9.0E-6	-0.22	0.004093	0.009963	0.004072	2070
1711842600	0.004093	-0.000161	-3.78	0.004254	0.009963	0.004062	6518
1711756200	0.004254	0.000403	10.46	0.003858	0.009963	0.003854	8352
1711669800	0.003851	-0.000163	-4.06	0.004014	0.009963	0.003822	5635
1711583400	0.004014	3.7E-5	0.93	0.003997	0.004024	0.00383	2828
1711497000	0.003977	-5.2E-5	-1.29	0.004029	0.009963	0.003901	6831
1711410600	0.004029	6.0E-6	0.15	0.004064	0.004114	0.003967	957
1711324200	0.004023	2.1E-5	0.52	0.004003	0.004053	0.003984	495
1711237800	0.004002	3.3E-5	0.83	0.003975	0.004089	0.003954	2650
1711151400	0.003969	3.0E-6	0.08	0.003972	0.009963	0.00391	5274
1711065000	0.003966	4.3E-5	1.10	0.003911	0.003993	0.00384	2357
1710978600	0.003923	4.2E-5	1.08	0.00389	0.003998	0.00378	4145
1710892200	0.003881	-4.9E-5	-1.25	0.00389	0.009963	0.00375	3842
1710805800	0.00393	-0.000297	-7.03	0.004176	0.004284	0.00389	7355
1710719400	0.004227	0.000223	5.57	0.004004	0.009963	0.003951	5991
1710633000	0.004004	-0.000359	-8.23	0.004345	0.004588	0.003882	3383
1710546600	0.004363	6.3E-5	1.47	0.00443	0.004483	0.004235	5441
1710460200	0.0043	-1.0E-6	-0.02	0.004324	0.004357	0.004168	2405
1710373800	0.004301	0.000473	12.36	0.003897	0.004649	0.003747	13348
1710287400	0.003828	0.000469	13.96	0.003307	0.003903	0.003289	9957
1710201000	0.003359	0.000137	4.25	0.003219	0.003426	0.003154	11935
1710114600	0.003222	-9.4E-5	-2.83	0.003316	0.009963	0.003137	3907
1710028200	0.003316	-6.8E-5	-2.01	0.00343	0.003538	0.003272	10796
1709941800	0.003384	0.00017	5.29	0.003214	0.003467	0.002962	9776
1709855400	0.003214	0.000101	3.24	0.003113	0.009963	0.003081	4761
1709769000	0.003113	-1.6E-5	-0.51	0.003123	0.003141	0.002988	8791
1709682600	0.003129	-0.000221	-6.60	0.00335	0.009963	0.003072	9667
1709596200	0.00335	-0.000133	-3.82	0.003466	0.003624	0.003287	7393
1709509800	0.003483	-0.000164	-4.50	0.003649	0.003761	0.003348	5179
1709423400	0.003647	0.000207	6.02	0.00344	0.009963	0.003364	4517
1709337000	0.00344	7.5E-5	2.23	0.003365	0.009963	0.003345	3955
1709250600	0.003365	1.3E-5	0.39	0.003329	0.003502	0.003251	7703
1709164200	0.003352	-9.6E-5	-2.78	0.003448	0.00347	0.002992	4963
1709077800	0.003448	3.9E-5	1.14	0.003377	0.009963	0.003248	6946
1708991400	0.003409	7.1E-5	2.13	0.003336	0.003434	0.00332	2855
1708905000	0.003338	-6.7E-5	-1.97	0.003405	0.009963	0.00333	4409
1708818600	0.003405	-6.5E-5	-1.87	0.00347	0.00352	0.003372	3322
1708732200	0.00347	2.6E-5	0.75	0.003444	0.009963	0.003387	8728
1708645800	0.003444	7.1E-5	2.10	0.003373	0.003701	0.0033	28427
1708559400	0.003373	1.1E-5	0.33	0.003362	0.009963	0.0033	6602
1708473000	0.003362	-0.000314	-8.54	0.003696	0.003817	0.003314	5847
1708386600	0.003676	-0.000221	-5.67	0.003903	0.00418	0.003609	7729
1708300200	0.003897	-0.000511	-11.59	0.004415	0.004998	0.003826	31009
1708213800	0.004408	0.001388	45.96	0.00302	0.009963	0.003015	55588

First Trust Capital Stre...

Portland Orthopaedics

August Equity Trust

Purpose Enhanced Premium...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions