Stockscreener 앱 받기
0.85
1.19%
0.01
시간 외 거래:
.80
-0.05
-5.88%
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 |
|---|---|---|---|---|---|
| 2025-08-08 | $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) 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 |
|---|---|---|---|---|---|
| 2025-08 | $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) 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):