Scarica l'app Stockscreener
0.85
1.19%
0.01
Dopo l'orario di chiusura:
.80
-0.05
-5.88%
Storico Dei Prezzi Delle Azioni Di Grayscale Investments LLC Grayscale Horizen Trust (ZEN) (HZEN)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-08 | $0.871 | $0.80 | $0.071 | 41,973.0 | +1.19% |
| 2025-08-07 | $0.88 | $0.80 | $0.08 | 88,818.0 | +5.66% |
| 2025-08-06 | $0.8302 | $0.74 | $0.0902 | 43,496.0 | -0.31% |
| 2025-08-05 | $0.7975 | $0.7101 | $0.0874 | 94,892.0 | +3.57% |
| 2025-08-04 | $0.83 | $0.7592 | $0.0708 | 161,031.0 | +2.26% |
| 2025-08-01 | $0.81 | $0.70 | $0.11 | 610,084.0 | -2.21% |
| 2025-07-31 | $0.89 | $0.77 | $0.12 | 196,838.0 | -8.62% |
| 2025-07-30 | $0.90 | $0.821 | $0.079 | 51,683.0 | +0.97% |
| 2025-07-29 | $0.95 | $0.8308 | $0.1192 | 197,086.0 | -13.07% |
| 2025-07-28 | $1.12 | $0.91 | $0.21 | 141,577.0 | +6.67% |
| 2025-07-25 | $0.938 | $0.895 | $0.043 | 44,461.0 | -1.32% |
| 2025-07-24 | $0.94 | $0.90 | $0.04 | 109,416.0 | -1.94% |
| 2025-07-23 | $0.99 | $0.87 | $0.12 | 147,624.0 | -7.00% |
| 2025-07-22 | $1.05 | $0.811 | $0.239 | 131,115.0 | -4.76% |
| 2025-07-21 | $1.12 | $0.921 | $0.199 | 434,796.0 | +16.67% |
| 2025-07-18 | $0.93 | $0.848 | $0.082 | 295,948.0 | +8.56% |
| 2025-07-17 | $0.96 | $0.711 | $0.249 | 309,261.0 | +11.13% |
| 2025-07-16 | $0.7571 | $0.68 | $0.0771 | 360,327.0 | +6.57% |
| 2025-07-15 | $0.7511 | $0.66 | $0.0911 | 130,272.0 | -2.78% |
| 2025-07-14 | $0.7479 | $0.6614 | $0.0865 | 273,138.0 | +6.36% |
| 2025-07-11 | $0.8024 | $0.59 | $0.2124 | 410,093.0 | +17.22% |
Grayscale Investments LLC Grayscale Horizen Trust (ZEN) Stock (HZEN) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Grayscale Investments LLC Grayscale Horizen Trust (ZEN) nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni HZEN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Grayscale Investments LLC Grayscale Horizen Trust (ZEN) fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Grayscale Investments LLC Grayscale Horizen Trust (ZEN) Storia dei prezzi delle azioni (HZEN) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $0.88 | $0.70 | $0.18 | 1,082,339.0 | +10.39% |
| 2025-07 | $1.12 | $0.51 | $0.61 | 5,560,099.0 | +33.91% |
| 2025-06 | $1.33 | $0.55 | $0.78 | 1,624,651.0 | -54.81% |
| 2025-05 | $1.57 | $1.01 | $0.5575 | 1,091,314.0 | -15.17% |
| 2025-04 | $2.23 | $1.15 | $1.08 | 511,424.0 | -31.19% |
| 2025-03 | $3.13 | $2.00 | $1.13 | 245,059.0 | -24.83% |
| 2025-02 | $3.65 | $2.61 | $1.04 | 537,512.0 | -14.20% |
| 2025-01 | $5.94 | $3.30 | $2.64 | 541,721.0 | -31.02% |
Grayscale Investments LLC Grayscale Horizen Trust (ZEN) Storia dei prezzi delle azioni (HZEN) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $7.95 | $4.60 | $3.35 | 653,913.0 | +9.11% |
| 2024-11 | $5.20 | $3.10 | $2.10 | 380,425.0 | -9.09% |
| 2024-10 | $5.58 | $3.40 | $2.18 | 250,047.0 | +19.95% |
| 2024-09 | $4.49 | $2.75 | $1.74 | 298,949.0 | +38.48% |
| 2024-08 | $4.30 | $2.15 | $2.15 | 367,116.0 | -28.19% |
| 2024-07 | $5.93 | $3.85 | $2.08 | 436,392.0 | -6.53% |
| 2024-06 | $6.80 | $3.29 | $3.51 | 451,437.0 | -36.48% |
| 2024-05 | $7.50 | $4.08 | $3.42 | 501,405.0 | +51.63% |
| 2024-04 | $8.20 | $4.10 | $4.10 | 1,313,089.0 | -43.64% |
| 2024-03 | $10.45 | $4.00 | $6.45 | 2,325,296.0 | +83.82% |
| 2024-02 | $4.71 | $1.65 | $3.06 | 972,979.0 | +160.23% |
| 2024-01 | $2.05 | $1.18 | $0.87 | 935,542.0 | -7.57% |
Grayscale Investments LLC Grayscale Horizen Trust (ZEN) Storia dei prezzi delle azioni (HZEN) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $2.16 | $1.03 | $1.13 | 1,032,935.0 | +56.78% |
| 2023-11 | $1.74 | $0.69 | $1.05 | 698,758.0 | +60.54% |
| 2023-10 | $0.90 | $0.61 | $0.29 | 136,277.0 | -2.00% |
| 2023-09 | $0.80 | $0.5809 | $0.2191 | 92,378.0 | +2.39% |
| 2023-08 | $1.07 | $0.31 | $0.76 | 236,149.0 | -29.67% |
| 2023-07 | $1.05 | $0.6152 | $0.4348 | 326,790.0 | +17.02% |
| 2023-06 | $0.966 | $0.4123 | $0.5537 | 457,583.0 | +66.57% |
| 2023-05 | $0.65 | $0.45 | $0.20 | 79,058.0 | -10.95% |
| 2023-04 | $0.673 | $0.4101 | $0.2629 | 248,262.0 | -14.29% |
| 2023-03 | $0.85 | $0.50 | $0.35 | 255,404.0 | -17.16% |
| 2023-02 | $1.08 | $0.552 | $0.528 | 219,470.0 | +11.94% |
| 2023-01 | $0.94 | $0.35 | $0.59 | 182,149.0 | +37.25% |
5.71%
0.34%
Capitalizzazione:
|
Volume (24 ore):