Australia markets closed

Horizen AUD (ZEN-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
13.09-0.26 (-1.93%)
As of 06:17AM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 May 202413.3013.3713.0513.0913.095,917,348
04 May 202413.2313.4412.9313.3213.327,434,610
03 May 202412.9013.4012.4513.2313.238,843,931
02 May 202412.7412.9312.1112.9012.9013,252,141
01 May 202413.2313.3812.3112.7412.7412,071,505
30 Apr 202413.3213.3512.8113.2313.239,169,822
29 Apr 202413.6513.8513.3013.3213.328,077,604
28 Apr 202413.3413.6713.0113.6513.659,828,111
27 Apr 202413.8213.8613.2113.3413.349,957,705
26 Apr 202413.7614.0813.2713.8213.8211,790,792
25 Apr 202414.4914.8113.6213.7613.7611,150,837
24 Apr 202414.5814.8014.3714.4914.499,538,724
23 Apr 202414.2614.7214.1314.5814.589,462,193
22 Apr 202414.6214.6213.9814.2614.268,690,406
21 Apr 202413.5414.6813.4014.6214.6210,541,058
20 Apr 202413.3613.8212.4813.5413.5410,896,280
19 Apr 202412.9513.4912.7213.3613.369,245,534
18 Apr 202413.2213.3712.5412.9512.959,942,299
17 Apr 202413.3613.5312.8513.2213.2212,521,548
16 Apr 202413.6014.1212.7313.3613.3614,242,722
15 Apr 202412.6413.8212.1613.6013.6017,040,157
14 Apr 202413.6413.9911.1812.6412.6428,949,333
13 Apr 202417.2417.4611.9013.6413.6438,485,814
12 Apr 202417.7117.9017.1617.2417.2413,684,952
11 Apr 202417.5817.7116.6317.7217.7218,965,827
10 Apr 202418.5318.8917.1017.5817.5820,720,324
09 Apr 202419.8419.8417.9118.5318.5333,833,645
08 Apr 202419.4119.8919.3219.8419.8411,101,084
07 Apr 202419.1219.6718.9819.4119.4110,495,941
06 Apr 202419.7819.7818.4519.1219.1214,565,406
05 Apr 202419.4320.1018.8919.7819.7814,786,011
04 Apr 202419.5620.3918.9319.4319.4315,726,869
03 Apr 202421.8021.8519.3919.5619.5621,396,547
02 Apr 202422.7423.7521.1221.8021.8029,634,437
01 Apr 202422.2023.2922.0522.7422.7419,790,183
31 Mar 202422.8023.6621.9422.2022.2026,203,253
30 Mar 202421.1323.2821.0122.8022.8036,536,883
29 Mar 202421.5422.0620.8221.1321.1317,696,759
28 Mar 202421.9222.1220.8121.5421.5418,084,240
27 Mar 202422.1022.6121.2121.9121.9119,823,403
26 Mar 202421.1822.4421.1222.1022.1016,683,589
25 Mar 202420.4521.4120.3021.1821.1811,843,047
24 Mar 202420.3121.2020.1720.4520.4513,395,935
23 Mar 202421.1321.8719.7220.3120.3119,504,380
22 Mar 202421.0121.2820.3421.1321.1316,206,449
21 Mar 202418.9021.0118.2221.0121.0121,918,870
20 Mar 202421.0121.3118.4018.9018.9026,524,857
19 Mar 202423.3223.5620.6721.0121.0122,038,021
18 Mar 202421.5524.0320.6523.3223.3223,145,588
17 Mar 202424.7425.8221.1921.5521.5532,467,237
16 Mar 202426.0326.2623.1324.7424.7443,615,036
15 Mar 202426.1026.5124.5226.0326.0335,025,850
14 Mar 202423.4528.0223.0926.1026.1078,417,795
13 Mar 202420.5123.4819.8923.4523.4543,728,118
12 Mar 202419.0720.7418.0820.5120.5130,058,927
11 Mar 202419.4619.5818.3119.0719.0719,427,831
10 Mar 202420.0020.6319.3419.4619.4629,125,256
09 Mar 202418.7720.4917.3920.0020.0033,827,289
08 Mar 202418.0918.8017.8818.7718.7723,023,753
07 Mar 202417.0618.1516.3318.0918.0923,445,461
06 Mar 202418.6719.3415.3117.0617.0636,206,994
05 Mar 202418.6019.4617.8818.6718.6724,949,822
04 Mar 202419.0419.6017.1618.6018.6026,208,121
03 Mar 202418.0519.0617.8019.0419.0422,150,163
02 Mar 202417.3218.1117.3218.0518.0518,114,789
01 Mar 202417.5518.5216.8117.3217.3229,127,644
29 Feb 202417.0917.8215.5417.5517.5529,815,141
28 Feb 202416.5217.1816.0217.0917.0923,007,496
27 Feb 202415.8116.5715.5516.5216.5215,506,751
26 Feb 202415.5316.3515.4715.8115.8116,120,190
25 Feb 202415.5115.8115.1115.5315.5313,783,845
24 Feb 202415.5615.9715.1315.5115.5119,486,122
23 Feb 202415.3216.7514.9215.5515.5532,755,094
22 Feb 202415.4715.7014.7615.3215.3218,797,480
21 Feb 202416.6217.0014.9915.4715.4729,284,117
20 Feb 202417.1518.1416.2816.6216.6243,292,752
19 Feb 202418.7821.1816.6617.1617.16128,923,793
18 Feb 202413.0219.2012.8318.7818.78172,327,864
17 Feb 202413.0013.6012.7913.0213.0218,131,089
16 Feb 202412.5913.1012.5913.0013.0012,316,433
15 Feb 202412.2612.6812.1212.5912.5911,090,946
14 Feb 202412.3112.3911.9112.2612.2611,240,427
13 Feb 202412.0612.3711.6712.3212.3213,204,973
12 Feb 202412.2712.4012.0212.0612.068,822,500
11 Feb 202412.3312.4612.0012.2712.279,872,239
10 Feb 202412.7313.0212.2512.3312.3313,490,353
09 Feb 202412.9013.0312.6512.7312.7310,169,705
08 Feb 202412.5313.0912.4912.9012.9011,228,561
07 Feb 202412.0313.3811.9712.5312.5319,867,065
06 Feb 202411.9112.2711.7812.0312.037,057,576
05 Feb 202412.1612.1711.8511.9211.926,109,411
04 Feb 202412.2112.3012.0312.1612.166,062,726
03 Feb 202412.1512.2711.9412.2112.217,273,864
02 Feb 202411.8912.2111.7412.1512.158,479,917
01 Feb 202412.0512.4411.7811.8911.899,213,153
31 Jan 202412.2312.4512.0112.0412.047,739,281
30 Jan 202412.0112.2811.8412.2312.237,621,327
29 Jan 202412.3112.5111.8712.0112.017,298,613
28 Jan 202412.2112.3812.0512.3212.327,862,814
27 Jan 202411.6612.2511.5112.2112.2110,037,910
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...