Stockscreener 앱 받기
1.34
3.08%
0.04
Grayscale Investments LLC Grayscale Horizen Trust (ZEN) 주식 (HZEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-28 | $1.35 | $1.25 | $0.10 | 6,476.0 | +8.00% |
| 2025-05-23 | $1.35 | $1.22 | $0.13 | 11,537.0 | -10.71% |
| 2025-05-22 | $1.48 | $1.26 | $0.22 | 38,053.0 | +9.37% |
| 2025-05-21 | $1.35 | $1.24 | $0.11 | 18,370.0 | -4.48% |
| 2025-05-20 | $1.35 | $1.25 | $0.10 | 3,336.0 | +3.08% |
| 2025-05-19 | $1.34 | $1.12 | $0.22 | 23,151.0 | +0.08% |
| 2025-05-16 | $1.33 | $1.24 | $0.09 | 6,912.0 | -3.78% |
| 2025-05-15 | $1.35 | $1.19 | $0.16 | 30,943.0 | +5.47% |
| 2025-05-14 | $1.35 | $1.22 | $0.13 | 99,089.0 | -4.48% |
| 2025-05-13 | $1.35 | $1.15 | $0.20 | 150,889.0 | +21.82% |
| 2025-05-12 | $1.25 | $1.09 | $0.16 | 175,345.0 | +0.00% |
| 2025-05-09 | $1.28 | $1.09 | $0.195 | 267,092.0 | -9.09% |
| 2025-05-08 | $1.23 | $1.11 | $0.12 | 18,491.0 | +14.15% |
| 2025-05-07 | $1.19 | $1.04 | $0.15 | 37,308.0 | +0.95% |
| 2025-05-06 | $1.24 | $1.01 | $0.2299 | 42,096.0 | -9.48% |
| 2025-05-05 | $1.31 | $1.14 | $0.1725 | 18,976.0 | -9.38% |
| 2025-05-02 | $1.57 | $1.20 | $0.3675 | 32,927.0 | -14.67% |
| 2025-05-01 | $1.50 | $1.40 | $0.10 | 15,059.0 | +0.00% |
| 2025-04-30 | $1.50 | $1.15 | $0.35 | 55,838.0 | -3.23% |
| 2025-04-29 | $1.55 | $1.26 | $0.29 | 60,101.0 | +23.02% |
Grayscale Investments LLC Grayscale Horizen Trust (ZEN) 주식 (HZEN) 연도별 가격 이력
이 심층 분석에서는 Grayscale Investments LLC Grayscale Horizen Trust (ZEN) 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HZEN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Grayscale Investments LLC Grayscale Horizen Trust (ZEN) 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Grayscale Investments LLC Grayscale Horizen Trust (ZEN) 주식 (HZEN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.57 | $1.01 | $0.5575 | 996,050.0 | -10.00% |
| 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 | 520,852.0 | -31.02% |
Grayscale Investments LLC Grayscale Horizen Trust (ZEN) 주식 (HZEN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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) 주식 (HZEN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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%
자본화:
|
볼륨(24시간):