Stockscreener 앱 받기
0.682
5.95%
-0.0431
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 |
|---|---|---|---|---|---|
| 2026-04-24 | $0.7099 | $0.6496 | $0.0603 | 3,698.0 | -5.96% |
| 2026-04-20 | $0.7431 | $0.7251 | $0.018 | 15,657.0 | +0.01% |
| 2026-04-17 | $0.7748 | $0.72 | $0.0548 | 18,928.0 | -1.56% |
| 2026-04-16 | $0.7705 | $0.7343 | $0.0362 | 14,840.0 | -1.79% |
| 2026-04-15 | $0.76 | $0.7178 | $0.0422 | 19,230.0 | +2.74% |
| 2026-04-14 | $0.795 | $0.71 | $0.085 | 52,945.0 | -3.48% |
| 2026-04-13 | $0.80 | $0.685 | $0.115 | 25,577.0 | -5.45% |
| 2026-04-10 | $0.7999 | $0.616 | $0.1839 | 249,942.0 | +29.85% |
| 2026-04-09 | $0.62 | $0.60 | $0.02 | 55,414.0 | +3.53% |
| 2026-04-08 | $0.62 | $0.595 | $0.025 | 19,489.0 | +0.85% |
| 2026-04-07 | $0.62 | $0.59 | $0.03 | 5,283.0 | +1.72% |
| 2026-04-06 | $0.6351 | $0.58 | $0.0551 | 9,073.0 | -5.69% |
| 2026-04-02 | $0.63 | $0.59 | $0.04 | 17,847.0 | -3.15% |
| 2026-04-01 | $0.645 | $0.6001 | $0.0449 | 4,409.0 | +1.70% |
| 2026-03-31 | $0.645 | $0.608 | $0.037 | 15,234.0 | +1.46% |
| 2026-03-30 | $0.645 | $0.60 | $0.045 | 7,305.0 | -2.01% |
| 2026-03-27 | $0.64 | $0.60 | $0.04 | 15,939.0 | -0.32% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $0.80 | $0.58 | $0.22 | 512,332.0 | +9.22% |
| 2026-03 | $0.7159 | $0.5799 | $0.136 | 911,422.0 | -24.04% |
| 2026-02 | $0.95 | $0.75 | $0.20 | 454,445.0 | -17.80% |
| 2026-01 | $1.55 | $0.84 | $0.71 | 2,032,568.0 | +20.48% |
Grayscale Investments LLC Grayscale Horizen Trust (ZEN) 주식 (HZEN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.17 | $0.8052 | $0.3648 | 1,711,334.0 | -31.04% |
| 2025-11 | $2.95 | $1.02 | $1.93 | 6,896,342.0 | -13.93% |
| 2025-10 | $1.65 | $0.78 | $0.87 | 5,705,960.0 | +77.22% |
| 2025-09 | $0.90 | $0.702 | $0.198 | 2,458,200.0 | -3.66% |
| 2025-08 | $0.8801 | $0.70 | $0.1801 | 2,691,408.0 | +6.49% |
| 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) 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% |
0.27%
0.34%
자본화:
|
볼륨(24시간):