Horizen ZEN
$7,11-0,33 (-%4,41)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,13 | -%2,48 | $7,32 | $7,48 | $7,13 | 23,73M |
| 2026-09-30 | $7,32 | +%5,62 | $6,93 | $7,55 | $6,88 | 27,61M |
| 2026-09-29 | $6,93 | -%0,13 | $6,94 | $7,10 | $6,54 | 23,90M |
| 2026-09-28 | $6,94 | -%11,83 | $7,87 | $7,90 | $6,75 | 35,85M |
| 2026-09-27 | $7,87 | -%1,13 | $7,96 | $8,16 | $7,64 | 24,98M |
| 2026-09-26 | $7,96 | +%3,15 | $7,71 | $8,15 | $7,49 | 28,17M |
| 2026-09-25 | $7,71 | +%4,07 | $7,41 | $7,79 | $7,24 | 28,98M |
| 2026-09-24 | $7,41 | +%3,46 | $7,16 | $7,53 | $7,03 | 26,47M |
| 2026-09-23 | $7,16 | -%12,21 | $8,16 | $8,38 | $7,12 | 48,20M |
| 2026-09-22 | $8,16 | +%5,01 | $7,77 | $8,25 | $7,53 | 39,71M |
| 2026-09-21 | $7,77 | -%1,71 | $7,90 | $8,07 | $7,59 | 39,39M |
| 2026-09-20 | $7,90 | +%2,10 | $7,74 | $8,22 | $7,35 | 34,05M |
| 2026-09-19 | $7,74 | -%6,83 | $8,31 | $8,40 | $7,61 | 33,11M |
| 2026-09-18 | $8,31 | +%13,53 | $7,32 | $8,57 | $6,97 | 53,65M |
| 2026-09-17 | $7,32 | +%8,16 | $6,77 | $7,40 | $6,73 | 36,93M |
| 2026-09-16 | $6,77 | +%9,32 | $6,19 | $6,87 | $6,14 | 30,85M |
| 2026-09-15 | $6,19 | -%2,67 | $6,36 | $6,39 | $6,05 | 18,28M |
| 2026-09-14 | $6,36 | +%3,69 | $6,13 | $6,57 | $6,13 | 17,15M |
| 2026-09-13 | $6,13 | -%2,06 | $6,26 | $6,48 | $6,10 | 12,28M |
| 2026-09-12 | $6,26 | -%3,45 | $6,49 | $6,54 | $6,25 | 10,48M |
| 2026-09-11 | $6,49 | -%0,66 | $6,53 | $6,93 | $6,40 | 26,65M |
| 2026-09-10 | $6,53 | -%8,17 | $7,11 | $7,16 | $6,53 | 27,78M |
| 2026-09-09 | $7,11 | +%1,72 | $6,99 | $7,85 | $6,96 | 44,85M |
| 2026-09-08 | $6,99 | -%0,74 | $7,04 | $7,24 | $6,93 | 26,68M |
| 2026-09-07 | $7,04 | -%4,80 | $7,40 | $7,41 | $6,91 | 27,45M |
| 2026-09-06 | $7,40 | +%7,17 | $6,90 | $7,90 | $6,89 | 64,04M |
| 2026-09-05 | $6,90 | -%3,45 | $7,14 | $8,04 | $6,87 | 76,09M |
| 2026-09-04 | $7,15 | +%19,91 | $5,96 | $7,20 | $5,90 | 65,09M |
| 2026-09-03 | $5,96 | +%10,81 | $5,38 | $6,02 | $5,35 | 24,15M |
| 2026-09-02 | $5,38 | -%1,76 | $5,48 | $5,55 | $5,30 | 11,70M |
| 2026-09-01 | $5,48 | -%2,80 | $5,64 | $5,84 | $5,30 | 20,63M |
| 2026-08-31 | $5,64 | +%7,21 | $5,26 | $5,84 | $5,15 | 31,53M |
| 2026-08-30 | $5,26 | +%2,47 | $5,13 | $5,64 | $5,04 | 17,35M |
| 2026-08-29 | $5,13 | +%3,45 | $4,96 | $5,23 | $4,89 | 9,91M |
| 2026-08-28 | $4,96 | -%5,99 | $5,27 | $5,38 | $4,87 | 14,43M |
| 2026-08-27 | $5,27 | +%0,51 | $5,25 | $5,39 | $5,10 | 13,38M |
| 2026-08-26 | $5,25 | +%2,35 | $5,13 | $5,26 | $5,00 | 12,81M |
| 2026-08-25 | $5,13 | -%5,03 | $5,40 | $5,57 | $5,09 | 15,32M |
| 2026-08-24 | $5,40 | -%6,11 | $5,75 | $5,75 | $5,35 | 22,19M |
| 2026-08-23 | $5,75 | +%6,81 | $5,39 | $5,92 | $4,94 | 34,00M |
| 2026-08-22 | $5,38 | +%2,59 | $5,25 | $6,06 | $4,99 | 58,32M |
| 2026-08-21 | $5,25 | +%17,99 | $4,45 | $5,32 | $4,45 | 32,80M |
| 2026-08-20 | $4,45 | +%6,18 | $4,19 | $4,47 | $4,15 | 17,73M |
| 2026-08-19 | $4,19 | +%9,43 | $3,83 | $4,28 | $3,80 | 8,86M |
| 2026-08-18 | $3,83 | -%4,37 | $4,00 | $4,02 | $3,81 | 7,14M |
| 2026-08-17 | $4,00 | +%0,60 | $3,98 | $4,08 | $3,97 | 3,48M |
| 2026-08-16 | $3,98 | -%0,26 | $3,99 | $4,02 | $3,96 | 2,55M |
| 2026-08-15 | $3,99 | -%1,03 | $4,03 | $4,05 | $3,98 | 2,02M |
| 2026-08-14 | $4,03 | -%0,78 | $4,06 | $4,07 | $3,97 | 3,13M |
| 2026-08-13 | $4,06 | +%0,84 | $4,03 | $4,08 | $3,96 | 3,78M |
| 2026-08-12 | $4,03 | -%1,44 | $4,09 | $4,12 | $4,01 | 3,77M |
| 2026-08-11 | $4,09 | -%3,09 | $4,22 | $4,34 | $4,01 | 6,30M |
| 2026-08-10 | $4,22 | -%0,05 | $4,22 | $4,31 | $4,17 | 6,16M |
| 2026-08-09 | $4,22 | +%3,09 | $4,09 | $4,34 | $4,09 | 8,75M |
| 2026-08-08 | $4,09 | +%1,41 | $4,04 | $4,16 | $4,03 | 4,17M |
| 2026-08-07 | $4,04 | +%0,04 | $4,04 | $4,07 | $3,99 | 6,29M |
| 2026-08-06 | $4,04 | -%2,04 | $4,12 | $4,17 | $4,01 | 6,43M |
| 2026-08-05 | $4,12 | +%0,33 | $4,11 | $4,16 | $4,07 | 6,68M |
| 2026-08-04 | $4,11 | +%0,26 | $4,10 | $4,20 | $4,06 | 7,49M |
| 2026-08-03 | $4,10 | -%1,62 | $4,16 | $4,20 | $4,05 | 8,81M |
| 2026-08-02 | $4,16 | +%4,98 | $3,97 | $4,17 | $3,96 | 7,66M |
| 2026-08-01 | $3,97 | +%2,08 | $3,88 | $4,09 | $3,88 | 7,77M |
| 2026-07-31 | $3,88 | -%0,66 | $3,91 | $3,95 | $3,81 | 8,48M |
| 2026-07-30 | $3,91 | +%2,60 | $3,81 | $3,96 | $3,79 | 7,78M |
| 2026-07-29 | $3,81 | -%3,46 | $3,95 | $3,96 | $3,75 | 8,76M |
| 2026-07-28 | $3,95 | +%0,87 | $3,91 | $3,97 | $3,80 | 11,74M |
| 2026-07-27 | $3,91 | -%5,60 | $4,15 | $4,15 | $3,89 | 11,21M |
| 2026-07-26 | $4,15 | +%1,79 | $4,07 | $4,15 | $4,07 | 7,15M |
| 2026-07-25 | $4,07 | +%1,55 | $4,01 | $4,10 | $3,99 | 7,56M |
| 2026-07-24 | $4,01 | -%1,96 | $4,09 | $4,17 | $3,99 | 10,00M |
| 2026-07-23 | $4,09 | -%1,27 | $4,14 | $4,15 | $4,07 | 9,75M |
| 2026-07-22 | $4,14 | -%1,75 | $4,22 | $4,24 | $4,12 | 9,45M |
| 2026-07-21 | $4,22 | +%1,49 | $4,16 | $4,23 | $4,14 | 10,43M |
| 2026-07-20 | $4,16 | -%0,29 | $4,17 | $4,21 | $4,10 | 9,61M |
| 2026-07-19 | $4,17 | +%0,31 | $4,16 | $4,23 | $4,13 | 6,59M |
| 2026-07-18 | $4,16 | +%0,24 | $4,15 | $4,18 | $4,11 | 5,78M |
| 2026-07-17 | $4,15 | -%0,71 | $4,17 | $4,22 | $4,11 | 10,94M |
| 2026-07-16 | $4,17 | -%4,00 | $4,35 | $4,39 | $4,16 | 10,58M |
| 2026-07-15 | $4,35 | +%3,38 | $4,21 | $4,47 | $4,19 | 16,41M |
| 2026-07-14 | $4,21 | +%4,47 | $4,03 | $4,30 | $4,02 | 12,76M |
| 2026-07-13 | $4,03 | -%2,43 | $4,13 | $4,20 | $3,98 | 13,32M |
| 2026-07-12 | $4,13 | +%0,16 | $4,12 | $4,27 | $4,09 | 8,68M |
| 2026-07-11 | $4,12 | -%0,70 | $4,15 | $4,24 | $4,12 | 9,00M |
| 2026-07-10 | $4,15 | +%1,02 | $4,11 | $4,22 | $4,09 | 11,23M |
| 2026-07-09 | $4,11 | +%0,35 | $4,09 | $4,16 | $4,05 | 12,34M |
| 2026-07-08 | $4,09 | -%3,33 | $4,23 | $4,27 | $4,00 | 16,23M |
| 2026-07-07 | $4,23 | -%0,15 | $4,24 | $4,43 | $4,13 | 15,02M |
| 2026-07-06 | $4,24 | -%1,52 | $4,31 | $4,34 | $4,10 | 14,22M |
| 2026-07-05 | $4,31 | -%0,29 | $4,32 | $4,35 | $4,17 | 9,18M |
| 2026-07-04 | $4,32 | -%0,23 | $4,33 | $4,40 | $4,23 | 9,00M |